Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.36 | 11.63 | 11.21 | 11.30 | 10,341,914 | +0.03(+0.28%) |
Jul 30, 2019 | 11.29 | 11.78 | 11.19 | 11.27 | 12,870,331 | -0.02(-0.14%) |
Jul 29, 2019 | 11.31 | 11.50 | 11.15 | 11.28 | 13,519,256 | -0.02(-0.21%) |
Jul 26, 2019 | 11.28 | 11.44 | 11.16 | 11.31 | 7,069,579 | +0.06(+0.50%) |
Jul 25, 2019 | 11.47 | 11.51 | 11.17 | 11.25 | 5,530,736 | -0.21(-1.81%) |
Jul 24, 2019 | 11.31 | 11.55 | 11.31 | 11.46 | 6,718,282 | +0.09(+0.77%) |
Jul 23, 2019 | 11.28 | 11.43 | 11.22 | 11.37 | 4,468,793 | +0.08(+0.71%) |
Jul 22, 2019 | 11.40 | 11.55 | 11.22 | 11.29 | 5,155,937 | -0.12(-1.05%) |
Jul 19, 2019 | 11.75 | 11.75 | 11.40 | 11.41 | 5,182,382 | -0.27(-2.32%) |
Jul 18, 2019 | 11.83 | 11.89 | 11.57 | 11.68 | 4,186,487 | -0.16(-1.35%) |
Jul 17, 2019 | 12.11 | 12.14 | 11.78 | 11.84 | 5,886,593 | -0.22(-1.85%) |
Jul 16, 2019 | 12.02 | 12.22 | 11.97 | 12.06 | 5,882,453 | +0.00(+0.00%) |
Jul 15, 2019 | 11.94 | 12.12 | 11.85 | 12.06 | 3,747,750 | +0.16(+1.34%) |
Jul 12, 2019 | 11.62 | 11.94 | 11.62 | 11.90 | 3,060,729 | +0.26(+2.26%) |
Jul 11, 2019 | 11.89 | 11.90 | 11.53 | 11.64 | 3,711,078 | -0.24(-2.01%) |
Jul 10, 2019 | 12.03 | 12.06 | 11.80 | 11.88 | 3,260,461 | -0.10(-0.80%) |
Jul 09, 2019 | 12.04 | 12.18 | 11.92 | 11.98 | 3,676,816 | -0.14(-1.12%) |
Jul 08, 2019 | 12.12 | 12.22 | 11.98 | 12.11 | 3,287,368 | -0.09(-0.72%) |
Jul 05, 2019 | 12.25 | 12.28 | 11.96 | 12.20 | 2,587,298 | -0.11(-0.91%) |
Jul 03, 2019 | 11.94 | 12.31 | 11.91 | 12.31 | 2,973,452 | +0.42(+3.55%) |
Jul 02, 2019 | 12.14 | 12.14 | 11.82 | 11.89 | 4,836,225 | -0.70(-5.57%) |
Jul 01, 2019 | 12.41 | 12.61 | 12.02 | 12.59 | 4,959,909 | +0.31(+2.53%) |
Jun 28, 2019 | 12.15 | 12.33 | 12.06 | 12.28 | 8,742,287 | +0.18(+1.51%) |
Jun 27, 2019 | 12.35 | 12.45 | 12.02 | 12.10 | 4,213,590 | -0.15(-1.24%) |
Jun 26, 2019 | 11.88 | 12.30 | 11.83 | 12.25 | 6,510,461 | +0.42(+3.57%) |
Jun 25, 2019 | 11.75 | 12.07 | 11.68 | 11.83 | 8,732,958 | +0.08(+0.68%) |
Jun 24, 2019 | 12.26 | 12.31 | 11.67 | 11.75 | 5,362,226 | -0.49(-3.97%) |
Jun 21, 2019 | 11.99 | 12.34 | 11.85 | 12.23 | 7,729,369 | +0.23(+1.92%) |
Jun 20, 2019 | 12.06 | 12.17 | 11.88 | 12.00 | 5,099,165 | +0.03(+0.27%) |
Jun 19, 2019 | 11.82 | 11.98 | 11.67 | 11.97 | 4,257,397 | +0.19(+1.62%) |
Jun 18, 2019 | 11.64 | 12.01 | 11.59 | 11.78 | 4,915,150 | +0.20(+1.72%) |
Jun 17, 2019 | 11.55 | 11.75 | 11.36 | 11.58 | 4,969,640 | +0.03(+0.28%) |
Jun 14, 2019 | 11.80 | 11.80 | 11.46 | 11.55 | 3,678,953 | -0.29(-2.42%) |
Jun 13, 2019 | 11.64 | 11.84 | 11.52 | 11.83 | 4,535,063 | +0.24(+2.06%) |
Jun 12, 2019 | 11.64 | 11.87 | 11.58 | 11.59 | 3,820,911 | -0.03(-0.27%) |
Jun 11, 2019 | 11.58 | 11.81 | 11.55 | 11.63 | 5,357,700 | +0.18(+1.53%) |
Jun 10, 2019 | 11.63 | 11.86 | 11.43 | 11.45 | 6,251,965 | -0.15(-1.30%) |
Jun 07, 2019 | 11.63 | 11.76 | 11.49 | 11.60 | 4,335,856 | -0.08(-0.68%) |
Jun 06, 2019 | 11.75 | 11.98 | 11.39 | 11.68 | 4,895,497 | -0.12(-1.01%) |
Jun 05, 2019 | 11.72 | 11.86 | 11.40 | 11.80 | 5,882,034 | +0.15(+1.30%) |
Jun 04, 2019 | 11.08 | 11.69 | 11.08 | 11.65 | 6,712,123 | +0.58(+5.25%) |
Jun 03, 2019 | 10.57 | 11.12 | 10.57 | 11.07 | 9,289,140 | +0.38(+3.58%) |
May 31, 2019 | 10.56 | 10.74 | 10.38 | 10.69 | 11,597,068 | +0.01(+0.07%) |
May 30, 2019 | 10.66 | 10.89 | 10.59 | 10.68 | 6,489,601 | -0.01(-0.07%) |
May 29, 2019 | 11.10 | 11.20 | 10.50 | 10.69 | 12,148,776 | -0.52(-4.68%) |
May 28, 2019 | 11.81 | 11.83 | 11.20 | 11.21 | 9,341,125 | -0.57(-4.85%) |
May 24, 2019 | 11.93 | 12.06 | 11.75 | 11.78 | 3,327,518 | -0.08(-0.66%) |
May 23, 2019 | 12.01 | 12.10 | 11.81 | 11.86 | 4,686,818 | -0.27(-2.26%) |
May 22, 2019 | 12.09 | 12.31 | 12.00 | 12.13 | 5,345,428 | -0.02(-0.13%) |
May 21, 2019 | 12.05 | 12.23 | 12.00 | 12.15 | 4,867,799 | +0.06(+0.52%) |
May 20, 2019 | 11.95 | 12.09 | 11.77 | 12.09 | 5,231,182 | -0.02(-0.13%) |
May 17, 2019 | 12.16 | 12.37 | 12.03 | 12.10 | 4,177,823 | -0.06(-0.51%) |
May 16, 2019 | 12.24 | 12.46 | 12.14 | 12.17 | 4,231,125 | -0.07(-0.58%) |
May 15, 2019 | 11.92 | 12.26 | 11.81 | 12.24 | 9,065,708 | +0.27(+2.29%) |
May 14, 2019 | 11.94 | 12.13 | 11.81 | 11.96 | 6,047,032 | +0.06(+0.53%) |
May 13, 2019 | 11.67 | 11.93 | 11.61 | 11.90 | 6,090,719 | -0.09(-0.78%) |
May 10, 2019 | 11.99 | 12.07 | 11.69 | 11.99 | 5,945,874 | -0.03(-0.26%) |
May 09, 2019 | 12.08 | 12.19 | 11.88 | 12.03 | 6,677,713 | -0.13(-1.09%) |
May 08, 2019 | 12.45 | 12.57 | 12.13 | 12.16 | 6,518,500 | -0.34(-2.69%) |
May 07, 2019 | 12.38 | 12.78 | 12.36 | 12.49 | 9,228,547 | -0.02(-0.13%) |
May 06, 2019 | 12.62 | 12.72 | 12.39 | 12.51 | 10,553,825 | -0.51(-3.91%) |
May 03, 2019 | 12.17 | 13.07 | 12.13 | 13.02 | 25,028,876 | +1.55(+13.52%) |
May 02, 2019 | 11.22 | 11.53 | 11.22 | 11.47 | 9,213,039 | +0.23(+2.09%) |