Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.66 | 11.73 | 11.37 | 11.42 | 3,684,966 | -0.19(-1.61%) |
Jul 30, 2019 | 11.48 | 11.67 | 11.48 | 11.61 | 3,015,955 | +0.04(+0.38%) |
Jul 29, 2019 | 11.33 | 11.62 | 11.33 | 11.56 | 5,940,486 | +0.23(+2.04%) |
Jul 26, 2019 | 11.76 | 11.80 | 11.31 | 11.33 | 8,163,322 | -0.37(-3.19%) |
Jul 25, 2019 | 12.08 | 12.08 | 11.69 | 11.71 | 4,445,480 | -0.36(-2.95%) |
Jul 24, 2019 | 11.84 | 12.13 | 11.76 | 12.06 | 7,442,125 | +0.20(+1.72%) |
Jul 23, 2019 | 11.66 | 11.89 | 11.62 | 11.86 | 4,473,759 | +0.17(+1.45%) |
Jul 22, 2019 | 11.80 | 11.91 | 11.68 | 11.69 | 6,995,131 | -0.12(-1.05%) |
Jul 19, 2019 | 11.88 | 11.98 | 11.80 | 11.81 | 3,385,258 | -0.10(-0.82%) |
Jul 18, 2019 | 11.78 | 11.97 | 11.72 | 11.91 | 6,341,584 | +0.17(+1.44%) |
Jul 17, 2019 | 11.97 | 11.97 | 11.70 | 11.74 | 5,303,618 | -0.26(-2.15%) |
Jul 16, 2019 | 11.89 | 12.03 | 11.80 | 12.00 | 5,325,792 | +0.08(+0.67%) |
Jul 15, 2019 | 12.29 | 12.29 | 11.88 | 11.92 | 5,439,657 | -0.33(-2.69%) |
Jul 12, 2019 | 12.21 | 12.28 | 12.15 | 12.25 | 6,062,752 | +0.09(+0.73%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.88 | 12.16 | 6,163,012 | +0.20(+1.63%) |
Jul 10, 2019 | 12.00 | 12.01 | 11.91 | 11.96 | 5,454,800 | -0.01(-0.07%) |
Jul 09, 2019 | 12.07 | 12.12 | 11.88 | 11.97 | 7,928,390 | -0.21(-1.75%) |
Jul 08, 2019 | 12.29 | 12.33 | 12.10 | 12.19 | 4,218,725 | -0.18(-1.44%) |
Jul 05, 2019 | 12.20 | 12.39 | 12.18 | 12.36 | 4,071,198 | +0.21(+1.76%) |
Jul 03, 2019 | 12.07 | 12.26 | 12.07 | 12.15 | 4,273,481 | +0.16(+1.33%) |
Jul 02, 2019 | 12.03 | 12.10 | 11.90 | 11.99 | 6,444,800 | -0.03(-0.22%) |
Jul 01, 2019 | 11.87 | 12.03 | 11.76 | 12.02 | 5,596,946 | +0.34(+2.89%) |
Jun 28, 2019 | 11.75 | 11.80 | 11.63 | 11.68 | 44,676,976 | +0.00(+0.00%) |
Jun 27, 2019 | 11.61 | 11.69 | 11.48 | 11.68 | 7,073,035 | +0.12(+1.08%) |
Jun 26, 2019 | 11.62 | 11.70 | 11.51 | 11.56 | 4,696,696 | -0.02(-0.15%) |
Jun 25, 2019 | 11.88 | 11.88 | 11.55 | 11.57 | 7,259,450 | -0.31(-2.62%) |
Jun 24, 2019 | 11.96 | 12.08 | 11.87 | 11.88 | 6,117,808 | -0.06(-0.52%) |
Jun 21, 2019 | 12.10 | 12.21 | 11.94 | 11.95 | 5,493,817 | -0.24(-1.97%) |
Jun 20, 2019 | 12.44 | 12.44 | 12.15 | 12.19 | 5,472,874 | -0.14(-1.15%) |
Jun 19, 2019 | 12.29 | 12.36 | 12.20 | 12.33 | 4,272,213 | +0.04(+0.29%) |
Jun 18, 2019 | 12.16 | 12.38 | 12.15 | 12.29 | 5,022,848 | +0.16(+1.32%) |
Jun 17, 2019 | 12.30 | 12.36 | 12.12 | 12.13 | 3,486,732 | -0.16(-1.30%) |
Jun 14, 2019 | 12.29 | 12.33 | 12.16 | 12.29 | 2,918,365 | -0.02(-0.14%) |
Jun 13, 2019 | 12.37 | 12.44 | 12.28 | 12.31 | 3,258,523 | +0.01(+0.07%) |
Jun 12, 2019 | 12.44 | 12.48 | 12.28 | 12.30 | 3,464,835 | -0.15(-1.21%) |
Jun 11, 2019 | 12.61 | 12.71 | 12.35 | 12.45 | 5,232,714 | -0.09(-0.71%) |
Jun 10, 2019 | 12.57 | 12.81 | 12.53 | 12.54 | 2,862,521 | -0.04(-0.28%) |
Jun 07, 2019 | 12.74 | 12.76 | 12.54 | 12.58 | 2,692,118 | -0.13(-1.05%) |
Jun 06, 2019 | 12.60 | 12.76 | 12.54 | 12.71 | 3,053,866 | +0.12(+0.92%) |
Jun 05, 2019 | 12.53 | 12.60 | 12.42 | 12.60 | 3,110,603 | +0.12(+0.93%) |
Jun 04, 2019 | 12.31 | 12.54 | 12.30 | 12.48 | 3,315,081 | +0.30(+2.48%) |
Jun 03, 2019 | 12.07 | 12.34 | 12.06 | 12.18 | 3,577,575 | +0.13(+1.11%) |
May 31, 2019 | 12.04 | 12.12 | 11.83 | 12.04 | 6,693,114 | -0.16(-1.31%) |
May 30, 2019 | 12.44 | 12.51 | 12.09 | 12.20 | 3,818,793 | -0.19(-1.51%) |
May 29, 2019 | 12.20 | 12.40 | 12.14 | 12.39 | 4,745,520 | +0.11(+0.87%) |
May 28, 2019 | 12.18 | 12.36 | 12.13 | 12.28 | 2,523,684 | +0.08(+0.66%) |
May 24, 2019 | 12.19 | 12.26 | 12.15 | 12.20 | 1,882,986 | +0.09(+0.73%) |
May 23, 2019 | 12.24 | 12.28 | 12.05 | 12.12 | 2,429,839 | -0.26(-2.08%) |
May 22, 2019 | 12.32 | 12.47 | 12.32 | 12.37 | 2,117,184 | +0.00(+0.00%) |
May 21, 2019 | 12.44 | 12.54 | 12.36 | 12.37 | 2,957,740 | -0.02(-0.14%) |
May 20, 2019 | 12.20 | 12.45 | 12.20 | 12.39 | 3,613,214 | +0.14(+1.16%) |
May 17, 2019 | 12.25 | 12.44 | 12.24 | 12.25 | 2,013,942 | -0.12(-1.01%) |
May 16, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 2,057,400 | +0.02(+0.14%) |
May 15, 2019 | 12.19 | 12.42 | 12.13 | 12.36 | 2,471,421 | +0.04(+0.29%) |
May 14, 2019 | 12.10 | 12.42 | 12.07 | 12.32 | 3,425,390 | +0.25(+2.06%) |
May 13, 2019 | 12.23 | 12.30 | 12.05 | 12.07 | 2,608,226 | -0.50(-3.96%) |
May 10, 2019 | 12.40 | 12.60 | 12.30 | 12.57 | 2,232,313 | +0.09(+0.71%) |
May 09, 2019 | 12.39 | 12.50 | 12.22 | 12.48 | 3,272,245 | +0.02(+0.14%) |
May 08, 2019 | 12.76 | 12.82 | 12.42 | 12.46 | 5,881,411 | -0.35(-2.71%) |
May 07, 2019 | 12.91 | 12.98 | 12.70 | 12.81 | 2,547,114 | -0.18(-1.37%) |
May 06, 2019 | 12.77 | 13.00 | 12.71 | 12.99 | 2,359,510 | +0.00(+0.00%) |
May 03, 2019 | 13.03 | 13.07 | 12.85 | 12.99 | 2,267,752 | +0.01(+0.07%) |
May 02, 2019 | 12.98 | 13.07 | 12.83 | 12.98 | 2,368,927 | +0.03(+0.21%) |