Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.15 | 11.20 | 11.00 | 11.02 | 85,016 | -0.08(-0.72%) |
Jul 30, 2019 | 11.11 | 11.24 | 10.95 | 11.10 | 90,577 | -0.10(-0.89%) |
Jul 29, 2019 | 11.66 | 11.69 | 11.14 | 11.20 | 101,315 | -0.53(-4.52%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.46 | 11.73 | 141,000 | -0.01(-0.09%) |
Jul 25, 2019 | 12.23 | 12.25 | 11.60 | 11.74 | 172,955 | -0.58(-4.71%) |
Jul 24, 2019 | 12.35 | 12.45 | 11.95 | 12.32 | 194,300 | +0.00(+0.00%) |
Jul 23, 2019 | 12.95 | 12.95 | 12.02 | 12.32 | 157,663 | -0.62(-4.79%) |
Jul 22, 2019 | 13.08 | 13.08 | 12.70 | 12.94 | 165,665 | -0.20(-1.52%) |
Jul 19, 2019 | 13.19 | 13.48 | 13.10 | 13.14 | 271,400 | -0.15(-1.13%) |
Jul 18, 2019 | 13.28 | 13.35 | 13.10 | 13.29 | 66,811 | +0.04(+0.30%) |
Jul 17, 2019 | 13.22 | 13.42 | 13.03 | 13.25 | 138,763 | +0.04(+0.30%) |
Jul 16, 2019 | 13.10 | 13.35 | 13.01 | 13.21 | 112,905 | +0.06(+0.46%) |
Jul 15, 2019 | 13.24 | 13.24 | 12.85 | 13.15 | 79,075 | -0.08(-0.60%) |
Jul 12, 2019 | 13.67 | 13.75 | 13.04 | 13.23 | 116,500 | -0.42(-3.08%) |
Jul 11, 2019 | 13.23 | 14.03 | 13.05 | 13.65 | 898,218 | +0.44(+3.33%) |
Jul 10, 2019 | 12.98 | 13.34 | 12.86 | 13.21 | 154,838 | +0.23(+1.77%) |
Jul 09, 2019 | 13.10 | 13.55 | 12.70 | 12.98 | 211,365 | -0.40(-2.99%) |
Jul 08, 2019 | 13.86 | 13.86 | 12.86 | 13.38 | 409,951 | +0.54(+4.21%) |
Jul 05, 2019 | 12.46 | 13.05 | 12.34 | 12.84 | 171,000 | +0.34(+2.72%) |
Jul 03, 2019 | 12.52 | 12.74 | 12.28 | 12.50 | 87,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.55 | 12.78 | 12.27 | 12.48 | 207,577 | +0.02(+0.16%) |
Jul 01, 2019 | 12.10 | 12.74 | 11.66 | 12.46 | 290,286 | +0.35(+2.89%) |
Jun 28, 2019 | 11.99 | 12.24 | 11.74 | 12.11 | 2,359,100 | +0.13(+1.09%) |
Jun 27, 2019 | 11.59 | 12.08 | 11.58 | 11.98 | 116,496 | +0.40(+3.45%) |
Jun 26, 2019 | 11.62 | 11.78 | 11.33 | 11.58 | 141,093 | +0.03(+0.26%) |
Jun 25, 2019 | 11.87 | 12.12 | 11.45 | 11.55 | 124,526 | -0.27(-2.28%) |
Jun 24, 2019 | 11.93 | 11.99 | 11.72 | 11.82 | 109,514 | -0.20(-1.66%) |
Jun 21, 2019 | 11.46 | 12.29 | 11.18 | 12.02 | 194,800 | +0.48(+4.16%) |
Jun 20, 2019 | 12.22 | 12.34 | 11.48 | 11.54 | 115,934 | -0.52(-4.31%) |
Jun 19, 2019 | 12.00 | 12.23 | 11.88 | 12.06 | 70,601 | +0.16(+1.34%) |
Jun 18, 2019 | 12.02 | 12.14 | 11.78 | 11.90 | 74,647 | +0.04(+0.34%) |
Jun 17, 2019 | 11.65 | 11.91 | 11.47 | 11.86 | 146,307 | +0.21(+1.80%) |
Jun 14, 2019 | 11.96 | 12.07 | 11.59 | 11.65 | 177,800 | -0.42(-3.48%) |
Jun 13, 2019 | 12.02 | 12.16 | 11.61 | 12.07 | 293,915 | +0.08(+0.67%) |
Jun 12, 2019 | 11.91 | 12.07 | 11.75 | 11.99 | 348,192 | +0.07(+0.59%) |
Jun 11, 2019 | 12.29 | 12.55 | 11.67 | 11.92 | 629,975 | -0.30(-2.45%) |
Jun 10, 2019 | 11.56 | 12.47 | 11.56 | 12.22 | 513,673 | +0.42(+3.56%) |
Jun 07, 2019 | 10.57 | 12.20 | 10.57 | 11.80 | 1,372,700 | +1.14(+10.69%) |
Jun 06, 2019 | 9.710 | 11.12 | 9.502 | 10.66 | 506,264 | +1.01(+10.47%) |
Jun 05, 2019 | 10.04 | 10.18 | 9.547 | 9.650 | 111,200 | -0.35(-3.50%) |
Jun 04, 2019 | 9.990 | 10.33 | 9.620 | 10.00 | 90,299 | +0.11(+1.11%) |
Jun 03, 2019 | 10.09 | 10.34 | 9.650 | 9.890 | 101,383 | -0.17(-1.69%) |
May 31, 2019 | 10.49 | 10.68 | 10.00 | 10.06 | 99,100 | -0.53(-5.00%) |
May 30, 2019 | 10.91 | 11.07 | 10.32 | 10.59 | 88,455 | -0.30(-2.75%) |
May 29, 2019 | 10.84 | 11.16 | 10.58 | 10.89 | 88,559 | +0.01(+0.09%) |
May 28, 2019 | 11.09 | 11.55 | 10.61 | 10.88 | 97,362 | -0.18(-1.63%) |
May 24, 2019 | 10.98 | 11.27 | 10.70 | 11.06 | 86,000 | +0.14(+1.28%) |
May 23, 2019 | 10.82 | 11.26 | 10.49 | 10.92 | 162,022 | -0.04(-0.36%) |
May 22, 2019 | 10.93 | 11.35 | 10.59 | 10.96 | 125,538 | -0.02(-0.18%) |
May 21, 2019 | 10.61 | 11.28 | 10.39 | 10.98 | 125,996 | +0.37(+3.49%) |
May 20, 2019 | 10.82 | 11.00 | 10.53 | 10.61 | 128,748 | -0.20(-1.85%) |
May 17, 2019 | 10.72 | 11.06 | 10.54 | 10.81 | 158,600 | -0.01(-0.09%) |
May 16, 2019 | 10.83 | 11.08 | 10.70 | 10.82 | 152,622 | +0.02(+0.19%) |
May 15, 2019 | 10.51 | 10.97 | 10.47 | 10.80 | 195,969 | +0.10(+0.93%) |
May 14, 2019 | 10.48 | 10.89 | 10.38 | 10.70 | 123,435 | +0.26(+2.49%) |
May 13, 2019 | 10.47 | 10.96 | 10.20 | 10.44 | 155,096 | -0.23(-2.16%) |
May 10, 2019 | 11.28 | 11.28 | 10.53 | 10.67 | 345,500 | -0.18(-1.66%) |
May 09, 2019 | 10.02 | 11.27 | 9.880 | 10.85 | 401,357 | +1.31(+13.73%) |
May 08, 2019 | 10.01 | 10.81 | 9.440 | 9.540 | 541,284 | +0.56(+6.24%) |
May 07, 2019 | 10.00 | 10.39 | 8.880 | 8.980 | 186,835 | -1.12(-11.09%) |
May 06, 2019 | 10.01 | 10.39 | 10.01 | 10.10 | 176,465 | -0.16(-1.56%) |
May 03, 2019 | 10.09 | 10.35 | 9.990 | 10.26 | 76,800 | +0.21(+2.09%) |
May 02, 2019 | 10.06 | 10.14 | 9.670 | 10.05 | 50,326 | -0.03(-0.30%) |