Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.62 | 11.69 | 11.14 | 11.16 | 233,732 | -0.43(-3.71%) |
Jul 30, 2019 | 11.37 | 11.68 | 11.21 | 11.59 | 195,967 | +0.10(+0.87%) |
Jul 29, 2019 | 11.45 | 11.59 | 11.19 | 11.49 | 198,983 | +0.02(+0.17%) |
Jul 26, 2019 | 11.11 | 11.52 | 11.11 | 11.47 | 237,300 | +0.38(+3.43%) |
Jul 25, 2019 | 11.18 | 11.20 | 10.73 | 11.09 | 460,223 | -0.02(-0.18%) |
Jul 24, 2019 | 11.05 | 11.35 | 10.82 | 11.11 | 442,211 | -0.03(-0.27%) |
Jul 23, 2019 | 10.77 | 11.18 | 10.77 | 11.14 | 487,186 | +0.48(+4.50%) |
Jul 22, 2019 | 10.77 | 10.90 | 10.51 | 10.66 | 333,131 | -0.06(-0.56%) |
Jul 19, 2019 | 10.81 | 10.96 | 10.70 | 10.72 | 293,700 | -0.04(-0.37%) |
Jul 18, 2019 | 10.80 | 10.84 | 10.57 | 10.76 | 259,728 | -0.06(-0.55%) |
Jul 17, 2019 | 11.24 | 11.24 | 10.80 | 10.82 | 270,488 | -0.46(-4.08%) |
Jul 16, 2019 | 11.41 | 11.50 | 11.26 | 11.28 | 236,981 | -0.08(-0.70%) |
Jul 15, 2019 | 11.67 | 11.68 | 11.26 | 11.36 | 265,882 | -0.24(-2.07%) |
Jul 12, 2019 | 11.59 | 11.70 | 11.54 | 11.60 | 491,800 | +0.11(+0.96%) |
Jul 11, 2019 | 11.13 | 11.61 | 11.00 | 11.49 | 284,037 | +0.22(+1.95%) |
Jul 10, 2019 | 11.35 | 11.45 | 11.24 | 11.27 | 259,623 | +0.04(+0.36%) |
Jul 09, 2019 | 10.93 | 11.25 | 10.85 | 11.23 | 349,324 | +0.28(+2.56%) |
Jul 08, 2019 | 11.17 | 11.21 | 10.91 | 10.95 | 464,787 | -0.34(-3.01%) |
Jul 05, 2019 | 11.05 | 11.43 | 10.97 | 11.29 | 577,700 | +0.26(+2.36%) |
Jul 03, 2019 | 11.11 | 11.33 | 10.92 | 11.03 | 268,700 | -0.01(-0.09%) |
Jul 02, 2019 | 11.41 | 11.69 | 11.03 | 11.04 | 646,898 | -0.29(-2.56%) |
Jul 01, 2019 | 12.03 | 12.07 | 11.33 | 11.33 | 810,485 | -0.35(-3.00%) |
Jun 28, 2019 | 11.99 | 12.21 | 11.21 | 11.68 | 3,595,600 | +1.28(+12.31%) |
Jun 27, 2019 | 10.19 | 10.55 | 10.18 | 10.40 | 888,622 | +0.25(+2.46%) |
Jun 26, 2019 | 10.15 | 10.34 | 10.04 | 10.15 | 273,330 | +0.13(+1.30%) |
Jun 25, 2019 | 10.14 | 10.35 | 9.990 | 10.02 | 371,066 | -0.12(-1.18%) |
Jun 24, 2019 | 10.03 | 10.32 | 9.990 | 10.14 | 300,602 | +0.11(+1.10%) |
Jun 21, 2019 | 10.21 | 10.32 | 10.00 | 10.03 | 517,900 | -0.23(-2.24%) |
Jun 20, 2019 | 10.43 | 10.55 | 10.23 | 10.26 | 259,598 | -0.04(-0.39%) |
Jun 19, 2019 | 10.21 | 10.35 | 10.11 | 10.30 | 284,400 | +0.16(+1.58%) |
Jun 18, 2019 | 10.18 | 10.43 | 10.13 | 10.14 | 428,703 | +0.02(+0.20%) |
Jun 17, 2019 | 10.20 | 10.30 | 10.01 | 10.12 | 235,847 | -0.06(-0.59%) |
Jun 14, 2019 | 10.32 | 10.45 | 10.02 | 10.18 | 191,500 | -0.14(-1.36%) |
Jun 13, 2019 | 10.29 | 10.40 | 10.26 | 10.32 | 219,894 | +0.07(+0.68%) |
Jun 12, 2019 | 10.37 | 10.40 | 10.23 | 10.25 | 126,148 | -0.21(-2.01%) |
Jun 11, 2019 | 10.60 | 10.68 | 10.43 | 10.46 | 352,789 | -0.04(-0.38%) |
Jun 10, 2019 | 10.58 | 10.77 | 10.46 | 10.50 | 146,372 | -0.02(-0.19%) |
Jun 07, 2019 | 10.35 | 10.59 | 10.32 | 10.52 | 141,700 | +0.18(+1.74%) |
Jun 06, 2019 | 10.34 | 10.38 | 10.14 | 10.34 | 210,092 | +0.02(+0.19%) |
Jun 05, 2019 | 10.54 | 10.55 | 10.09 | 10.32 | 387,426 | -0.17(-1.62%) |
Jun 04, 2019 | 10.36 | 10.49 | 10.21 | 10.49 | 397,854 | +0.30(+2.94%) |
Jun 03, 2019 | 10.16 | 10.48 | 9.950 | 10.19 | 619,604 | +0.03(+0.30%) |
May 31, 2019 | 10.75 | 10.77 | 10.11 | 10.16 | 477,500 | -0.68(-6.27%) |
May 30, 2019 | 10.96 | 11.08 | 10.73 | 10.84 | 536,446 | -0.10(-0.91%) |
May 29, 2019 | 11.91 | 11.91 | 10.87 | 10.94 | 921,088 | -1.24(-10.18%) |
May 28, 2019 | 12.59 | 12.64 | 12.15 | 12.18 | 381,019 | -0.39(-3.10%) |
May 24, 2019 | 12.74 | 12.81 | 12.41 | 12.57 | 144,500 | -0.03(-0.24%) |
May 23, 2019 | 12.80 | 12.95 | 12.55 | 12.60 | 278,057 | -0.37(-2.85%) |
May 22, 2019 | 13.10 | 13.17 | 12.93 | 12.97 | 206,153 | -0.19(-1.44%) |
May 21, 2019 | 12.97 | 13.22 | 12.96 | 13.16 | 391,886 | +0.29(+2.25%) |
May 20, 2019 | 12.97 | 13.06 | 12.86 | 12.87 | 163,750 | -0.20(-1.53%) |
May 17, 2019 | 13.41 | 13.50 | 13.01 | 13.07 | 238,900 | -0.49(-3.61%) |
May 16, 2019 | 13.50 | 13.67 | 13.43 | 13.56 | 237,622 | +0.10(+0.74%) |
May 15, 2019 | 13.29 | 13.51 | 13.27 | 13.46 | 325,587 | +0.05(+0.37%) |
May 14, 2019 | 13.30 | 13.52 | 13.13 | 13.41 | 432,422 | +0.18(+1.36%) |
May 13, 2019 | 13.41 | 13.52 | 13.15 | 13.23 | 204,046 | -0.51(-3.71%) |
May 10, 2019 | 13.58 | 13.76 | 13.40 | 13.74 | 217,700 | +0.07(+0.51%) |
May 09, 2019 | 13.36 | 13.85 | 13.36 | 13.67 | 199,320 | +0.12(+0.89%) |
May 08, 2019 | 13.55 | 13.71 | 13.50 | 13.55 | 240,109 | -0.06(-0.44%) |
May 07, 2019 | 13.87 | 13.94 | 13.48 | 13.61 | 329,573 | -0.44(-3.13%) |
May 06, 2019 | 13.69 | 14.08 | 13.65 | 14.05 | 239,916 | +0.05(+0.36%) |
May 03, 2019 | 13.81 | 14.11 | 13.81 | 14.00 | 271,900 | +0.18(+1.30%) |
May 02, 2019 | 14.00 | 14.12 | 13.68 | 13.82 | 381,955 | -0.18(-1.29%) |