Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.97 | 11.99 | 11.66 | 11.78 | 253,085 | -0.17(-1.42%) |
Jul 30, 2019 | 11.83 | 11.96 | 11.78 | 11.95 | 127,209 | -0.02(-0.17%) |
Jul 29, 2019 | 12.01 | 12.09 | 11.80 | 11.97 | 181,468 | +0.00(+0.00%) |
Jul 26, 2019 | 11.74 | 11.97 | 11.74 | 11.97 | 99,800 | +0.25(+2.13%) |
Jul 25, 2019 | 11.96 | 12.00 | 11.65 | 11.72 | 156,160 | -0.27(-2.25%) |
Jul 24, 2019 | 11.91 | 12.03 | 11.90 | 11.99 | 128,611 | +0.03(+0.25%) |
Jul 23, 2019 | 11.92 | 12.09 | 11.87 | 11.96 | 94,635 | +0.03(+0.25%) |
Jul 22, 2019 | 11.78 | 11.96 | 11.76 | 11.93 | 104,757 | +0.17(+1.45%) |
Jul 19, 2019 | 11.86 | 11.91 | 11.75 | 11.76 | 120,400 | -0.10(-0.84%) |
Jul 18, 2019 | 11.90 | 11.95 | 11.85 | 11.86 | 74,526 | -0.09(-0.75%) |
Jul 17, 2019 | 11.76 | 12.00 | 11.76 | 11.95 | 126,990 | +0.14(+1.19%) |
Jul 16, 2019 | 11.65 | 11.88 | 11.65 | 11.81 | 106,774 | +0.17(+1.46%) |
Jul 15, 2019 | 11.75 | 11.87 | 11.57 | 11.64 | 169,285 | -0.12(-1.02%) |
Jul 12, 2019 | 11.75 | 11.88 | 11.75 | 11.76 | 129,300 | +0.03(+0.26%) |
Jul 11, 2019 | 11.83 | 11.84 | 11.67 | 11.73 | 133,951 | -0.05(-0.42%) |
Jul 10, 2019 | 11.92 | 11.99 | 11.72 | 11.78 | 102,400 | -0.09(-0.76%) |
Jul 09, 2019 | 11.77 | 11.91 | 11.70 | 11.87 | 108,415 | +0.02(+0.17%) |
Jul 08, 2019 | 12.00 | 12.05 | 11.83 | 11.85 | 99,146 | -0.24(-1.99%) |
Jul 05, 2019 | 12.14 | 12.15 | 12.00 | 12.09 | 69,000 | -0.16(-1.31%) |
Jul 03, 2019 | 12.16 | 12.30 | 12.13 | 12.25 | 74,100 | +0.11(+0.91%) |
Jul 02, 2019 | 12.23 | 12.23 | 12.04 | 12.14 | 95,338 | -0.11(-0.90%) |
Jul 01, 2019 | 12.17 | 12.43 | 12.09 | 12.25 | 120,367 | +0.17(+1.41%) |
Jun 28, 2019 | 11.75 | 12.15 | 11.69 | 12.08 | 206,200 | +0.38(+3.25%) |
Jun 27, 2019 | 11.69 | 11.74 | 11.49 | 11.70 | 138,617 | +0.08(+0.69%) |
Jun 26, 2019 | 11.68 | 11.78 | 11.49 | 11.62 | 177,049 | +0.01(+0.09%) |
Jun 25, 2019 | 11.85 | 11.95 | 11.61 | 11.61 | 96,495 | -0.24(-2.03%) |
Jun 24, 2019 | 11.95 | 12.00 | 11.81 | 11.85 | 93,916 | -0.06(-0.50%) |
Jun 21, 2019 | 11.97 | 12.06 | 11.82 | 11.91 | 121,400 | -0.08(-0.67%) |
Jun 20, 2019 | 12.05 | 12.19 | 11.89 | 11.99 | 144,360 | +0.04(+0.33%) |
Jun 19, 2019 | 12.04 | 12.13 | 11.91 | 11.95 | 137,371 | +0.07(+0.59%) |
Jun 18, 2019 | 11.65 | 12.17 | 11.63 | 11.88 | 161,873 | +0.32(+2.77%) |
Jun 17, 2019 | 11.86 | 11.88 | 11.54 | 11.56 | 199,748 | -0.29(-2.45%) |
Jun 14, 2019 | 12.05 | 12.05 | 11.85 | 11.85 | 133,400 | -0.29(-2.39%) |
Jun 13, 2019 | 12.05 | 12.16 | 11.97 | 12.14 | 206,266 | +0.10(+0.83%) |
Jun 12, 2019 | 12.25 | 12.25 | 11.89 | 12.04 | 219,374 | -0.29(-2.35%) |
Jun 11, 2019 | 12.54 | 13.09 | 12.27 | 12.33 | 310,554 | -0.13(-1.04%) |
Jun 10, 2019 | 12.55 | 12.77 | 12.43 | 12.46 | 103,036 | +0.03(+0.24%) |
Jun 07, 2019 | 12.27 | 12.43 | 12.20 | 12.43 | 120,500 | +0.21(+1.72%) |
Jun 06, 2019 | 12.28 | 12.34 | 12.19 | 12.22 | 76,955 | -0.10(-0.81%) |
Jun 05, 2019 | 12.35 | 12.41 | 12.12 | 12.32 | 140,581 | +0.06(+0.49%) |
Jun 04, 2019 | 12.10 | 12.29 | 12.05 | 12.26 | 128,374 | +0.32(+2.68%) |
Jun 03, 2019 | 12.02 | 12.17 | 11.90 | 11.94 | 214,847 | -0.11(-0.91%) |
May 31, 2019 | 12.23 | 12.25 | 12.00 | 12.05 | 292,100 | -0.30(-2.43%) |
May 30, 2019 | 12.27 | 12.39 | 12.22 | 12.35 | 215,920 | +0.08(+0.65%) |
May 29, 2019 | 12.73 | 12.85 | 12.23 | 12.27 | 394,020 | -0.62(-4.81%) |
May 28, 2019 | 12.71 | 12.94 | 12.71 | 12.89 | 174,266 | +0.15(+1.18%) |
May 24, 2019 | 12.72 | 12.82 | 12.56 | 12.74 | 193,100 | +0.13(+1.03%) |
May 23, 2019 | 13.00 | 13.00 | 12.56 | 12.61 | 379,818 | -0.44(-3.37%) |
May 22, 2019 | 13.20 | 13.31 | 13.05 | 13.05 | 294,118 | -0.17(-1.29%) |
May 21, 2019 | 13.24 | 13.41 | 13.19 | 13.22 | 219,042 | +0.06(+0.46%) |
May 20, 2019 | 13.15 | 13.26 | 13.03 | 13.16 | 139,172 | -0.07(-0.53%) |
May 17, 2019 | 13.24 | 13.32 | 13.15 | 13.23 | 120,000 | -0.16(-1.19%) |
May 16, 2019 | 13.39 | 13.53 | 13.27 | 13.39 | 143,036 | +0.08(+0.60%) |
May 15, 2019 | 13.21 | 13.34 | 13.16 | 13.31 | 173,628 | +0.00(+0.00%) |
May 14, 2019 | 13.28 | 13.43 | 13.21 | 13.31 | 168,358 | +0.15(+1.14%) |
May 13, 2019 | 13.87 | 13.87 | 13.05 | 13.16 | 594,188 | -0.99(-7.00%) |
May 10, 2019 | 13.61 | 14.55 | 13.50 | 14.15 | 703,900 | +1.08(+8.26%) |
May 09, 2019 | 13.12 | 13.15 | 12.89 | 13.07 | 246,139 | -0.19(-1.43%) |
May 08, 2019 | 13.12 | 13.48 | 13.11 | 13.26 | 189,610 | +0.09(+0.68%) |
May 07, 2019 | 13.07 | 13.32 | 13.07 | 13.17 | 189,092 | -0.08(-0.60%) |
May 06, 2019 | 13.14 | 13.32 | 12.95 | 13.25 | 183,534 | -0.13(-0.97%) |
May 03, 2019 | 13.17 | 13.43 | 13.17 | 13.38 | 108,000 | +0.22(+1.67%) |
May 02, 2019 | 13.31 | 13.49 | 13.15 | 13.16 | 123,012 | -0.17(-1.28%) |