Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.88 | 12.88 | 12.41 | 12.46 | 1,397,168 | -0.40(-3.11%) |
Jul 30, 2019 | 12.39 | 13.16 | 12.25 | 12.86 | 791,864 | -0.03(-0.23%) |
Jul 29, 2019 | 13.00 | 13.04 | 12.78 | 12.89 | 667,813 | -0.09(-0.69%) |
Jul 26, 2019 | 13.00 | 13.15 | 12.90 | 12.98 | 515,000 | +0.01(+0.08%) |
Jul 25, 2019 | 13.06 | 13.06 | 12.87 | 12.97 | 427,795 | -0.14(-1.07%) |
Jul 24, 2019 | 12.75 | 13.15 | 12.73 | 13.11 | 724,472 | +0.40(+3.15%) |
Jul 23, 2019 | 12.80 | 12.84 | 12.68 | 12.71 | 512,933 | +0.02(+0.16%) |
Jul 22, 2019 | 12.58 | 12.80 | 12.53 | 12.69 | 411,669 | +0.16(+1.28%) |
Jul 19, 2019 | 12.36 | 12.69 | 12.27 | 12.53 | 629,900 | +0.15(+1.21%) |
Jul 18, 2019 | 12.11 | 12.40 | 12.07 | 12.38 | 482,509 | +0.31(+2.57%) |
Jul 17, 2019 | 12.10 | 12.17 | 12.02 | 12.07 | 350,756 | -0.01(-0.08%) |
Jul 16, 2019 | 12.06 | 12.13 | 11.90 | 12.08 | 376,826 | -0.02(-0.17%) |
Jul 15, 2019 | 12.13 | 12.16 | 11.98 | 12.10 | 344,863 | +0.03(+0.25%) |
Jul 12, 2019 | 11.95 | 12.13 | 11.95 | 12.07 | 313,600 | +0.12(+1.00%) |
Jul 11, 2019 | 12.13 | 12.17 | 11.91 | 11.95 | 362,609 | -0.17(-1.40%) |
Jul 10, 2019 | 12.07 | 12.24 | 12.00 | 12.12 | 285,299 | +0.18(+1.51%) |
Jul 09, 2019 | 11.78 | 11.98 | 11.76 | 11.94 | 269,686 | +0.07(+0.59%) |
Jul 08, 2019 | 12.09 | 12.15 | 11.83 | 11.87 | 288,220 | -0.28(-2.30%) |
Jul 05, 2019 | 12.00 | 12.22 | 11.90 | 12.15 | 295,700 | +0.01(+0.08%) |
Jul 03, 2019 | 12.06 | 12.16 | 11.90 | 12.14 | 158,800 | +0.03(+0.25%) |
Jul 02, 2019 | 12.19 | 12.21 | 12.00 | 12.11 | 282,521 | -0.16(-1.30%) |
Jul 01, 2019 | 12.33 | 12.48 | 12.17 | 12.27 | 656,590 | +0.23(+1.91%) |
Jun 28, 2019 | 12.19 | 12.22 | 11.99 | 12.04 | 1,489,800 | -0.06(-0.50%) |
Jun 27, 2019 | 11.96 | 12.24 | 11.92 | 12.10 | 563,137 | +0.16(+1.34%) |
Jun 26, 2019 | 11.67 | 11.98 | 11.54 | 11.94 | 421,583 | +0.44(+3.83%) |
Jun 25, 2019 | 11.67 | 11.90 | 11.47 | 11.50 | 475,727 | -0.05(-0.43%) |
Jun 24, 2019 | 11.66 | 11.74 | 11.50 | 11.55 | 293,515 | -0.11(-0.94%) |
Jun 21, 2019 | 11.75 | 11.84 | 11.59 | 11.66 | 603,300 | -0.15(-1.27%) |
Jun 20, 2019 | 11.99 | 12.00 | 11.78 | 11.81 | 268,489 | +0.02(+0.17%) |
Jun 19, 2019 | 11.76 | 11.85 | 11.66 | 11.79 | 290,484 | +0.09(+0.77%) |
Jun 18, 2019 | 11.28 | 11.78 | 11.24 | 11.70 | 362,257 | +0.46(+4.09%) |
Jun 17, 2019 | 11.49 | 11.58 | 11.23 | 11.24 | 328,547 | -0.23(-2.01%) |
Jun 14, 2019 | 11.74 | 11.74 | 11.45 | 11.47 | 328,600 | -0.43(-3.61%) |
Jun 13, 2019 | 11.85 | 11.92 | 11.75 | 11.90 | 335,413 | +0.16(+1.36%) |
Jun 12, 2019 | 11.84 | 12.03 | 11.66 | 11.74 | 241,185 | -0.16(-1.34%) |
Jun 11, 2019 | 12.11 | 12.16 | 11.80 | 11.90 | 402,639 | -0.06(-0.50%) |
Jun 10, 2019 | 11.92 | 12.17 | 11.88 | 11.96 | 471,922 | +0.09(+0.76%) |
Jun 07, 2019 | 11.85 | 11.98 | 11.76 | 11.87 | 461,100 | +0.08(+0.68%) |
Jun 06, 2019 | 11.93 | 11.96 | 11.72 | 11.79 | 404,999 | -0.09(-0.76%) |
Jun 05, 2019 | 11.87 | 11.95 | 11.56 | 11.88 | 665,937 | +0.01(+0.08%) |
Jun 04, 2019 | 11.16 | 11.91 | 11.16 | 11.87 | 1,327,723 | +0.87(+7.91%) |
Jun 03, 2019 | 11.39 | 11.46 | 10.96 | 11.00 | 935,277 | -0.36(-3.17%) |
May 31, 2019 | 11.26 | 11.61 | 11.17 | 11.36 | 577,200 | -0.04(-0.35%) |
May 30, 2019 | 11.11 | 11.44 | 11.09 | 11.40 | 807,474 | +0.34(+3.07%) |
May 29, 2019 | 10.78 | 11.09 | 10.75 | 11.06 | 668,666 | +0.21(+1.94%) |
May 28, 2019 | 10.99 | 11.06 | 10.83 | 10.85 | 329,077 | -0.09(-0.82%) |
May 24, 2019 | 10.93 | 11.04 | 10.82 | 10.94 | 695,400 | +0.07(+0.64%) |
May 23, 2019 | 10.94 | 11.06 | 10.77 | 10.87 | 466,307 | -0.22(-1.98%) |
May 22, 2019 | 11.31 | 11.38 | 11.08 | 11.09 | 321,846 | -0.32(-2.80%) |
May 21, 2019 | 11.22 | 11.42 | 11.19 | 11.41 | 655,858 | +0.33(+2.98%) |
May 20, 2019 | 10.96 | 11.21 | 10.93 | 11.08 | 809,574 | -0.14(-1.25%) |
May 17, 2019 | 11.53 | 11.62 | 11.22 | 11.22 | 431,900 | -0.38(-3.28%) |
May 16, 2019 | 11.59 | 11.66 | 11.34 | 11.60 | 580,067 | -0.03(-0.26%) |
May 15, 2019 | 11.38 | 11.70 | 11.27 | 11.63 | 505,378 | +0.28(+2.47%) |
May 14, 2019 | 11.12 | 11.42 | 11.08 | 11.35 | 773,457 | +0.34(+3.09%) |
May 13, 2019 | 11.38 | 11.46 | 11.01 | 11.01 | 699,260 | -0.63(-5.41%) |
May 10, 2019 | 11.61 | 11.70 | 11.38 | 11.64 | 392,600 | -0.01(-0.09%) |
May 09, 2019 | 11.46 | 11.72 | 11.46 | 11.65 | 779,114 | +0.04(+0.34%) |
May 08, 2019 | 11.69 | 11.80 | 11.61 | 11.61 | 682,691 | -0.11(-0.94%) |
May 07, 2019 | 11.51 | 11.73 | 11.51 | 11.72 | 836,410 | +0.09(+0.77%) |
May 06, 2019 | 11.40 | 11.65 | 11.38 | 11.63 | 639,860 | -0.07(-0.60%) |
May 03, 2019 | 11.40 | 11.72 | 11.35 | 11.70 | 1,145,900 | +0.31(+2.72%) |
May 02, 2019 | 11.40 | 11.61 | 11.36 | 11.39 | 680,584 | -0.11(-0.96%) |