Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.73 | 11.83 | 10.53 | 11.37 | 1,643,817 | +0.37(+3.32%) |
Jul 30, 2019 | 10.37 | 11.15 | 10.30 | 11.00 | 682,062 | +0.67(+6.46%) |
Jul 29, 2019 | 10.72 | 10.83 | 10.19 | 10.34 | 590,473 | -0.39(-3.63%) |
Jul 26, 2019 | 10.73 | 10.74 | 10.52 | 10.72 | 453,034 | +0.11(+1.05%) |
Jul 25, 2019 | 10.96 | 11.02 | 10.53 | 10.61 | 476,876 | -0.33(-2.98%) |
Jul 24, 2019 | 10.70 | 11.02 | 10.70 | 10.94 | 472,310 | +0.21(+2.00%) |
Jul 23, 2019 | 10.85 | 11.03 | 10.65 | 10.72 | 511,447 | -0.13(-1.17%) |
Jul 22, 2019 | 10.48 | 10.92 | 10.48 | 10.85 | 563,520 | +0.45(+4.35%) |
Jul 19, 2019 | 10.41 | 10.51 | 10.23 | 10.40 | 559,149 | -0.02(-0.23%) |
Jul 18, 2019 | 10.26 | 10.54 | 10.00 | 10.42 | 805,545 | +0.16(+1.55%) |
Jul 17, 2019 | 10.61 | 10.66 | 10.25 | 10.26 | 825,547 | -0.40(-3.73%) |
Jul 16, 2019 | 10.73 | 11.03 | 10.60 | 10.66 | 572,669 | -0.16(-1.47%) |
Jul 15, 2019 | 11.42 | 11.52 | 10.77 | 10.82 | 674,923 | -0.56(-4.95%) |
Jul 12, 2019 | 11.15 | 11.56 | 11.12 | 11.38 | 656,201 | +0.22(+1.99%) |
Jul 11, 2019 | 11.19 | 11.40 | 11.07 | 11.16 | 399,323 | -0.02(-0.14%) |
Jul 10, 2019 | 10.97 | 11.31 | 10.83 | 11.18 | 625,770 | +0.24(+2.18%) |
Jul 09, 2019 | 10.92 | 11.01 | 10.73 | 10.94 | 409,531 | +0.02(+0.15%) |
Jul 08, 2019 | 10.88 | 11.10 | 10.72 | 10.92 | 384,608 | -0.02(-0.22%) |
Jul 05, 2019 | 10.85 | 11.10 | 10.76 | 10.95 | 700,007 | -0.02(-0.22%) |
Jul 03, 2019 | 11.33 | 11.33 | 10.92 | 10.97 | 458,195 | -0.26(-2.33%) |
Jul 02, 2019 | 11.71 | 11.71 | 11.21 | 11.23 | 992,512 | -0.54(-4.59%) |
Jul 01, 2019 | 12.11 | 12.27 | 11.75 | 11.77 | 546,446 | -0.13(-1.07%) |
Jun 28, 2019 | 11.98 | 12.14 | 11.84 | 11.90 | 1,386,923 | -0.01(-0.07%) |
Jun 27, 2019 | 12.25 | 12.31 | 11.86 | 11.91 | 567,528 | -0.34(-2.79%) |
Jun 26, 2019 | 12.11 | 12.53 | 12.08 | 12.25 | 537,775 | +0.24(+1.98%) |
Jun 25, 2019 | 11.80 | 12.21 | 11.64 | 12.01 | 621,423 | +0.19(+1.61%) |
Jun 24, 2019 | 12.31 | 12.70 | 11.79 | 11.82 | 729,623 | -0.53(-4.31%) |
Jun 21, 2019 | 12.56 | 12.72 | 12.01 | 12.35 | 774,023 | -0.21(-1.64%) |
Jun 20, 2019 | 12.49 | 12.61 | 12.23 | 12.56 | 1,194,229 | +0.34(+2.80%) |
Jun 19, 2019 | 12.35 | 12.51 | 12.19 | 12.22 | 389,008 | -0.19(-1.54%) |
Jun 18, 2019 | 12.32 | 12.68 | 12.31 | 12.41 | 520,697 | +0.13(+1.10%) |
Jun 17, 2019 | 11.90 | 12.30 | 11.75 | 12.27 | 468,526 | +0.36(+3.00%) |
Jun 14, 2019 | 12.00 | 12.04 | 11.85 | 11.92 | 407,844 | -0.12(-0.99%) |
Jun 13, 2019 | 12.12 | 12.23 | 11.80 | 12.04 | 599,015 | +0.14(+1.20%) |
Jun 12, 2019 | 12.24 | 12.24 | 11.73 | 11.89 | 414,214 | -0.43(-3.52%) |
Jun 11, 2019 | 12.56 | 12.80 | 12.29 | 12.33 | 509,811 | -0.06(-0.51%) |
Jun 10, 2019 | 12.18 | 12.56 | 12.17 | 12.39 | 539,457 | +0.29(+2.41%) |
Jun 07, 2019 | 11.61 | 12.26 | 11.48 | 12.10 | 886,144 | +0.54(+4.71%) |
Jun 06, 2019 | 11.43 | 11.64 | 11.35 | 11.55 | 671,616 | +0.09(+0.76%) |
Jun 05, 2019 | 11.64 | 11.72 | 11.18 | 11.47 | 487,368 | -0.04(-0.34%) |
Jun 04, 2019 | 11.42 | 11.68 | 11.39 | 11.51 | 308,780 | +0.11(+0.97%) |
Jun 03, 2019 | 11.21 | 11.51 | 11.20 | 11.40 | 1,045,511 | +0.17(+1.48%) |
May 31, 2019 | 11.05 | 11.33 | 10.94 | 11.23 | 963,823 | -0.05(-0.42%) |
May 30, 2019 | 11.55 | 11.71 | 11.22 | 11.28 | 465,366 | -0.31(-2.66%) |
May 29, 2019 | 11.37 | 11.73 | 11.13 | 11.58 | 607,727 | -0.06(-0.47%) |
May 28, 2019 | 11.67 | 11.80 | 11.51 | 11.64 | 1,084,329 | -0.06(-0.47%) |
May 24, 2019 | 12.26 | 12.33 | 11.56 | 11.70 | 1,417,983 | -0.42(-3.45%) |
May 23, 2019 | 12.31 | 12.31 | 11.90 | 12.11 | 1,177,050 | -0.45(-3.58%) |
May 22, 2019 | 13.24 | 13.30 | 12.34 | 12.56 | 616,784 | -0.83(-6.19%) |
May 21, 2019 | 13.42 | 13.63 | 13.32 | 13.39 | 402,467 | +0.03(+0.24%) |
May 20, 2019 | 13.50 | 13.60 | 13.33 | 13.36 | 472,698 | -0.21(-1.51%) |
May 17, 2019 | 14.13 | 14.32 | 13.53 | 13.57 | 782,995 | -0.74(-5.18%) |
May 16, 2019 | 13.94 | 14.39 | 13.94 | 14.31 | 458,371 | +0.36(+2.60%) |
May 15, 2019 | 13.45 | 14.01 | 13.42 | 13.94 | 331,497 | +0.35(+2.55%) |
May 14, 2019 | 13.59 | 13.82 | 13.53 | 13.60 | 467,046 | +0.17(+1.29%) |
May 13, 2019 | 13.57 | 13.69 | 13.27 | 13.42 | 470,728 | -0.36(-2.63%) |
May 10, 2019 | 14.00 | 14.15 | 13.60 | 13.79 | 883,737 | -0.26(-1.85%) |
May 09, 2019 | 13.94 | 14.23 | 13.85 | 14.05 | 892,886 | -0.05(-0.34%) |
May 08, 2019 | 14.27 | 14.41 | 13.98 | 14.09 | 1,069,461 | -0.04(-0.28%) |
May 07, 2019 | 14.63 | 14.77 | 14.02 | 14.13 | 1,004,574 | -0.66(-4.48%) |
May 06, 2019 | 14.13 | 14.88 | 13.98 | 14.80 | 744,473 | +0.48(+3.36%) |
May 03, 2019 | 13.89 | 14.46 | 13.83 | 14.32 | 2,120,893 | +0.51(+3.66%) |
May 02, 2019 | 13.85 | 14.38 | 13.64 | 13.81 | 738,448 | -0.20(-1.41%) |