Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.14 | 12.28 | 12.10 | 12.13 | 4,886,970 | +0.00(+0.00%) |
Jul 30, 2019 | 11.84 | 12.21 | 11.80 | 12.13 | 6,470,247 | +0.14(+1.16%) |
Jul 29, 2019 | 12.01 | 12.11 | 11.99 | 11.99 | 5,067,692 | -0.02(-0.19%) |
Jul 26, 2019 | 11.95 | 12.02 | 11.90 | 12.01 | 3,252,466 | +0.12(+1.04%) |
Jul 25, 2019 | 11.97 | 12.01 | 11.81 | 11.89 | 3,294,967 | -0.09(-0.71%) |
Jul 24, 2019 | 11.87 | 12.01 | 11.85 | 11.97 | 4,345,181 | +0.12(+0.98%) |
Jul 23, 2019 | 11.72 | 11.87 | 11.72 | 11.86 | 2,500,749 | +0.13(+1.12%) |
Jul 22, 2019 | 11.74 | 11.77 | 11.68 | 11.73 | 2,881,634 | -0.01(-0.07%) |
Jul 19, 2019 | 11.63 | 11.84 | 11.62 | 11.73 | 4,221,621 | +0.11(+0.93%) |
Jul 18, 2019 | 11.77 | 11.79 | 11.60 | 11.63 | 6,238,947 | -0.15(-1.31%) |
Jul 17, 2019 | 11.85 | 11.87 | 11.77 | 11.78 | 2,755,118 | -0.10(-0.85%) |
Jul 16, 2019 | 11.94 | 11.96 | 11.76 | 11.88 | 3,889,592 | -0.06(-0.52%) |
Jul 15, 2019 | 11.94 | 11.99 | 11.92 | 11.94 | 2,803,934 | +0.03(+0.26%) |
Jul 12, 2019 | 11.83 | 11.96 | 11.81 | 11.91 | 4,648,505 | +0.09(+0.79%) |
Jul 11, 2019 | 11.83 | 11.87 | 11.76 | 11.82 | 3,861,762 | -0.01(-0.07%) |
Jul 10, 2019 | 11.85 | 11.90 | 11.79 | 11.83 | 4,793,596 | +0.00(+0.00%) |
Jul 09, 2019 | 11.87 | 11.94 | 11.77 | 11.83 | 4,473,374 | -0.08(-0.65%) |
Jul 08, 2019 | 12.02 | 12.09 | 11.87 | 11.90 | 3,973,020 | -0.12(-1.03%) |
Jul 05, 2019 | 11.90 | 12.04 | 11.85 | 12.03 | 2,536,077 | +0.11(+0.91%) |
Jul 03, 2019 | 11.79 | 11.94 | 11.78 | 11.92 | 2,488,085 | +0.07(+0.59%) |
Jul 02, 2019 | 11.93 | 11.97 | 11.77 | 11.85 | 4,641,246 | -0.10(-0.84%) |
Jul 01, 2019 | 11.97 | 12.03 | 11.85 | 11.95 | 4,043,215 | +0.05(+0.45%) |
Jun 28, 2019 | 11.93 | 12.01 | 11.87 | 11.90 | 5,809,370 | +0.04(+0.33%) |
Jun 27, 2019 | 11.81 | 11.90 | 11.78 | 11.86 | 4,313,405 | +0.09(+0.76%) |
Jun 26, 2019 | 11.74 | 11.85 | 11.74 | 11.77 | 4,815,535 | +0.06(+0.51%) |
Jun 25, 2019 | 12.04 | 12.04 | 11.70 | 11.71 | 7,202,522 | -0.28(-2.31%) |
Jun 24, 2019 | 11.94 | 12.02 | 11.90 | 11.99 | 4,270,389 | +0.09(+0.76%) |
Jun 21, 2019 | 11.85 | 11.93 | 11.76 | 11.90 | 4,584,163 | +0.04(+0.38%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.63 | 11.85 | 6,697,730 | -0.01(-0.06%) |
Jun 19, 2019 | 11.87 | 11.90 | 11.80 | 11.86 | 3,874,818 | +0.05(+0.44%) |
Jun 18, 2019 | 11.73 | 11.96 | 11.72 | 11.81 | 4,250,493 | +0.14(+1.22%) |
Jun 17, 2019 | 11.60 | 11.75 | 11.60 | 11.66 | 2,695,744 | +0.09(+0.78%) |
Jun 14, 2019 | 11.65 | 11.68 | 11.57 | 11.57 | 3,237,326 | -0.07(-0.58%) |
Jun 13, 2019 | 11.57 | 11.68 | 11.55 | 11.64 | 3,417,652 | +0.10(+0.84%) |
Jun 12, 2019 | 11.55 | 11.66 | 11.53 | 11.54 | 3,239,106 | +0.04(+0.39%) |
Jun 11, 2019 | 11.51 | 11.60 | 11.46 | 11.50 | 3,583,671 | +0.03(+0.26%) |
Jun 10, 2019 | 11.30 | 11.52 | 11.16 | 11.47 | 7,248,803 | +0.14(+1.26%) |
Jun 07, 2019 | 11.63 | 11.72 | 11.24 | 11.33 | 13,375,141 | -0.46(-3.87%) |
Jun 06, 2019 | 11.79 | 11.82 | 11.60 | 11.78 | 3,135,067 | +0.01(+0.13%) |
Jun 05, 2019 | 11.96 | 12.03 | 11.72 | 11.77 | 4,478,336 | -0.10(-0.82%) |
Jun 04, 2019 | 11.65 | 11.88 | 11.62 | 11.87 | 3,987,403 | +0.28(+2.39%) |
Jun 03, 2019 | 11.42 | 11.71 | 11.39 | 11.59 | 4,236,494 | +0.17(+1.51%) |
May 31, 2019 | 11.54 | 11.54 | 11.11 | 11.42 | 10,192,047 | -0.25(-2.18%) |
May 30, 2019 | 11.98 | 12.02 | 11.65 | 11.67 | 6,673,459 | -0.29(-2.44%) |
May 29, 2019 | 12.26 | 12.29 | 11.90 | 11.96 | 7,795,689 | -0.31(-2.56%) |
May 28, 2019 | 12.39 | 12.44 | 12.28 | 12.28 | 3,009,903 | -0.09(-0.73%) |
May 24, 2019 | 12.40 | 12.43 | 12.35 | 12.37 | 3,321,745 | +0.00(+0.00%) |
May 23, 2019 | 12.37 | 12.41 | 12.33 | 12.37 | 3,202,103 | -0.05(-0.42%) |
May 22, 2019 | 12.43 | 12.46 | 12.35 | 12.42 | 3,629,971 | -0.01(-0.06%) |
May 21, 2019 | 12.42 | 12.45 | 12.40 | 12.43 | 2,308,858 | +0.05(+0.42%) |
May 20, 2019 | 12.44 | 12.46 | 12.36 | 12.38 | 2,623,060 | -0.07(-0.54%) |
May 17, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 2,762,333 | -0.10(-0.84%) |
May 16, 2019 | 12.52 | 12.59 | 12.49 | 12.55 | 2,470,185 | +0.06(+0.48%) |
May 15, 2019 | 12.45 | 12.51 | 12.41 | 12.49 | 2,326,478 | +0.01(+0.06%) |
May 14, 2019 | 12.41 | 12.50 | 12.38 | 12.48 | 2,688,828 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.48 | 12.35 | 12.39 | 3,367,051 | -0.17(-1.37%) |
May 10, 2019 | 12.44 | 12.58 | 12.38 | 12.56 | 3,070,357 | +0.10(+0.78%) |
May 09, 2019 | 12.51 | 12.51 | 12.31 | 12.46 | 4,761,928 | -0.08(-0.66%) |
May 08, 2019 | 12.50 | 12.61 | 12.47 | 12.55 | 3,947,759 | +0.01(+0.12%) |
May 07, 2019 | 12.50 | 12.56 | 12.45 | 12.53 | 4,181,408 | +0.05(+0.42%) |
May 06, 2019 | 12.39 | 12.50 | 12.29 | 12.48 | 3,826,268 | +0.05(+0.42%) |
May 03, 2019 | 12.49 | 12.52 | 12.39 | 12.43 | 4,195,460 | -0.04(-0.36%) |
May 02, 2019 | 12.62 | 12.62 | 12.44 | 12.47 | 4,613,370 | -0.10(-0.77%) |