Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.85 | 11.29 | 10.80 | 10.97 | 380,812 | +0.12(+1.11%) |
Jul 30, 2019 | 10.58 | 10.94 | 10.49 | 10.85 | 351,661 | +0.18(+1.69%) |
Jul 29, 2019 | 10.67 | 10.73 | 10.47 | 10.67 | 230,708 | +0.03(+0.28%) |
Jul 26, 2019 | 10.47 | 10.83 | 10.46 | 10.64 | 197,100 | +0.17(+1.62%) |
Jul 25, 2019 | 10.72 | 10.83 | 10.19 | 10.47 | 250,928 | -0.25(-2.33%) |
Jul 24, 2019 | 10.48 | 10.80 | 10.29 | 10.72 | 362,525 | +0.24(+2.29%) |
Jul 23, 2019 | 10.18 | 10.60 | 10.10 | 10.48 | 287,735 | +0.32(+3.15%) |
Jul 22, 2019 | 10.35 | 10.35 | 10.08 | 10.16 | 196,348 | -0.19(-1.84%) |
Jul 19, 2019 | 10.47 | 10.55 | 10.18 | 10.35 | 254,200 | -0.18(-1.71%) |
Jul 18, 2019 | 10.87 | 10.91 | 10.52 | 10.53 | 245,901 | -0.31(-2.86%) |
Jul 17, 2019 | 10.79 | 10.98 | 10.41 | 10.84 | 247,553 | +0.01(+0.09%) |
Jul 16, 2019 | 11.13 | 11.16 | 10.79 | 10.83 | 293,372 | -0.41(-3.65%) |
Jul 15, 2019 | 11.40 | 11.44 | 11.10 | 11.24 | 322,896 | -0.16(-1.40%) |
Jul 12, 2019 | 11.35 | 11.65 | 11.14 | 11.40 | 266,100 | -0.03(-0.26%) |
Jul 11, 2019 | 12.31 | 12.35 | 11.01 | 11.43 | 534,853 | -1.01(-8.12%) |
Jul 10, 2019 | 12.31 | 12.52 | 12.06 | 12.44 | 176,994 | +0.10(+0.81%) |
Jul 09, 2019 | 12.28 | 12.64 | 12.27 | 12.34 | 146,405 | -0.05(-0.40%) |
Jul 08, 2019 | 12.87 | 12.93 | 12.05 | 12.39 | 202,634 | -0.51(-3.95%) |
Jul 05, 2019 | 13.05 | 13.24 | 12.73 | 12.90 | 87,700 | -0.21(-1.60%) |
Jul 03, 2019 | 13.31 | 13.45 | 13.01 | 13.11 | 89,800 | -0.17(-1.28%) |
Jul 02, 2019 | 13.21 | 13.30 | 13.02 | 13.28 | 164,175 | +0.07(+0.53%) |
Jul 01, 2019 | 13.34 | 13.57 | 13.18 | 13.21 | 242,012 | +0.06(+0.46%) |
Jun 28, 2019 | 13.28 | 13.55 | 13.08 | 13.15 | 776,400 | -0.08(-0.60%) |
Jun 27, 2019 | 13.44 | 13.54 | 13.07 | 13.23 | 334,866 | -0.16(-1.19%) |
Jun 26, 2019 | 12.63 | 13.62 | 12.57 | 13.39 | 532,922 | +0.77(+6.10%) |
Jun 25, 2019 | 12.53 | 12.83 | 12.48 | 12.62 | 256,152 | +0.23(+1.86%) |
Jun 24, 2019 | 12.49 | 12.76 | 12.31 | 12.39 | 330,264 | -0.07(-0.56%) |
Jun 21, 2019 | 12.15 | 12.85 | 11.86 | 12.46 | 316,000 | +0.24(+1.96%) |
Jun 20, 2019 | 12.21 | 12.56 | 12.12 | 12.22 | 205,463 | +0.13(+1.08%) |
Jun 19, 2019 | 11.39 | 12.34 | 11.26 | 12.09 | 369,564 | +0.74(+6.52%) |
Jun 18, 2019 | 11.08 | 11.42 | 10.98 | 11.35 | 416,678 | +0.20(+1.79%) |
Jun 17, 2019 | 12.12 | 12.17 | 11.06 | 11.15 | 540,330 | -0.90(-7.47%) |
Jun 14, 2019 | 12.13 | 12.33 | 12.02 | 12.05 | 197,100 | -0.15(-1.23%) |
Jun 13, 2019 | 11.75 | 12.30 | 11.75 | 12.20 | 263,812 | +0.45(+3.83%) |
Jun 12, 2019 | 11.74 | 11.95 | 11.28 | 11.75 | 461,379 | +0.00(+0.00%) |
Jun 11, 2019 | 11.82 | 11.92 | 11.62 | 11.75 | 253,900 | -0.01(-0.09%) |
Jun 10, 2019 | 11.47 | 11.98 | 11.47 | 11.76 | 495,879 | +0.29(+2.53%) |
Jun 07, 2019 | 10.65 | 11.48 | 10.55 | 11.47 | 433,900 | +0.85(+8.00%) |
Jun 06, 2019 | 11.04 | 11.11 | 10.55 | 10.62 | 341,322 | -0.34(-3.10%) |
Jun 05, 2019 | 11.29 | 11.48 | 10.95 | 10.96 | 216,951 | -0.30(-2.66%) |
Jun 04, 2019 | 11.67 | 11.81 | 11.15 | 11.26 | 336,349 | -0.29(-2.51%) |
Jun 03, 2019 | 11.54 | 11.73 | 11.44 | 11.55 | 306,573 | +0.04(+0.35%) |
May 31, 2019 | 11.49 | 11.62 | 11.37 | 11.51 | 352,300 | -0.05(-0.43%) |
May 30, 2019 | 11.58 | 11.91 | 11.48 | 11.56 | 161,136 | -0.04(-0.34%) |
May 29, 2019 | 11.74 | 11.85 | 11.48 | 11.60 | 357,359 | -0.19(-1.61%) |
May 28, 2019 | 11.85 | 11.98 | 11.47 | 11.79 | 538,195 | -0.05(-0.42%) |
May 24, 2019 | 11.87 | 12.00 | 11.61 | 11.84 | 291,800 | +0.03(+0.25%) |
May 23, 2019 | 11.55 | 11.84 | 11.33 | 11.81 | 346,530 | +0.14(+1.20%) |
May 22, 2019 | 11.87 | 12.16 | 11.53 | 11.67 | 303,644 | -0.23(-1.93%) |
May 21, 2019 | 12.02 | 12.16 | 11.78 | 11.90 | 265,971 | -0.07(-0.58%) |
May 20, 2019 | 12.44 | 12.48 | 11.94 | 11.97 | 387,683 | -0.54(-4.32%) |
May 17, 2019 | 12.55 | 12.71 | 12.32 | 12.51 | 472,300 | -0.16(-1.26%) |
May 16, 2019 | 13.13 | 13.26 | 12.60 | 12.67 | 363,289 | -0.46(-3.50%) |
May 15, 2019 | 13.42 | 13.55 | 12.39 | 13.13 | 553,614 | -0.38(-2.81%) |
May 14, 2019 | 13.62 | 13.85 | 13.31 | 13.51 | 323,438 | -0.07(-0.52%) |
May 13, 2019 | 13.97 | 13.97 | 13.47 | 13.58 | 309,857 | -0.54(-3.82%) |
May 10, 2019 | 14.70 | 14.84 | 13.92 | 14.12 | 366,500 | -0.64(-4.34%) |
May 09, 2019 | 13.86 | 15.01 | 13.63 | 14.76 | 540,333 | +0.71(+5.05%) |
May 08, 2019 | 13.98 | 14.56 | 13.90 | 14.05 | 404,486 | +0.07(+0.50%) |
May 07, 2019 | 14.67 | 14.75 | 13.78 | 13.98 | 300,556 | -0.71(-4.83%) |
May 06, 2019 | 13.80 | 14.79 | 13.60 | 14.69 | 287,506 | +0.72(+5.15%) |
May 03, 2019 | 14.16 | 14.23 | 13.40 | 13.97 | 364,500 | +0.07(+0.50%) |
May 02, 2019 | 13.78 | 14.08 | 13.42 | 13.90 | 221,992 | +0.08(+0.58%) |