Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.08 | 11.14 | 10.93 | 10.96 | 142,468 | +0.09(+0.80%) |
Jul 30, 2019 | 10.48 | 10.95 | 10.48 | 10.88 | 15,041 | +0.37(+3.50%) |
Jul 29, 2019 | 10.67 | 10.67 | 10.41 | 10.51 | 22,355 | -0.12(-1.15%) |
Jul 26, 2019 | 10.72 | 10.72 | 10.56 | 10.63 | 3,309 | -0.11(-1.02%) |
Jul 25, 2019 | 11.13 | 11.13 | 10.73 | 10.74 | 8,055 | -0.29(-2.64%) |
Jul 24, 2019 | 11.03 | 11.17 | 11.02 | 11.03 | 3,025 | +0.01(+0.05%) |
Jul 23, 2019 | 10.99 | 11.03 | 10.91 | 11.03 | 8,668 | +0.06(+0.55%) |
Jul 22, 2019 | 10.98 | 11.05 | 10.92 | 10.97 | 5,810 | -0.01(-0.11%) |
Jul 19, 2019 | 10.81 | 10.99 | 10.79 | 10.98 | 7,239 | +0.20(+1.84%) |
Jul 18, 2019 | 10.81 | 10.82 | 10.72 | 10.78 | 113,552 | -0.04(-0.36%) |
Jul 17, 2019 | 10.91 | 10.95 | 10.82 | 10.82 | 21,319 | -0.23(-2.12%) |
Jul 16, 2019 | 11.20 | 11.23 | 10.97 | 11.05 | 9,909 | -0.18(-1.58%) |
Jul 15, 2019 | 11.54 | 11.54 | 11.23 | 11.23 | 2,455 | -0.30(-2.62%) |
Jul 12, 2019 | 11.53 | 11.53 | 11.47 | 11.53 | 7,446 | +0.12(+1.01%) |
Jul 11, 2019 | 11.49 | 11.49 | 11.42 | 11.42 | 1,507 | -0.11(-0.92%) |
Jul 10, 2019 | 11.36 | 11.53 | 11.36 | 11.53 | 18,036 | +0.29(+2.58%) |
Jul 09, 2019 | 11.12 | 11.25 | 11.12 | 11.24 | 47,179 | -0.03(-0.27%) |
Jul 08, 2019 | 11.27 | 11.33 | 11.27 | 11.27 | 976 | -0.03(-0.31%) |
Jul 05, 2019 | 11.17 | 11.30 | 11.17 | 11.30 | 3,412 | +0.08(+0.71%) |
Jul 03, 2019 | 11.16 | 11.23 | 11.13 | 11.22 | 38,990 | +0.02(+0.14%) |
Jul 02, 2019 | 11.56 | 11.56 | 11.16 | 11.21 | 28,212 | -0.38(-3.32%) |
Jul 01, 2019 | 11.83 | 11.86 | 11.57 | 11.59 | 4,630 | +0.05(+0.39%) |
Jun 28, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 185,335 | +0.08(+0.70%) |
Jun 27, 2019 | 11.59 | 11.60 | 11.45 | 11.46 | 12,693 | -0.15(-1.28%) |
Jun 26, 2019 | 11.42 | 11.66 | 11.42 | 11.61 | 13,158 | +0.33(+2.91%) |
Jun 25, 2019 | 11.31 | 11.35 | 11.24 | 11.28 | 61,102 | -0.07(-0.62%) |
Jun 24, 2019 | 11.42 | 11.43 | 11.34 | 11.35 | 2,594 | -0.12(-1.07%) |
Jun 21, 2019 | 11.42 | 11.55 | 11.42 | 11.48 | 46,747 | -0.01(-0.13%) |
Jun 20, 2019 | 11.39 | 11.57 | 11.39 | 11.49 | 5,042 | +0.30(+2.64%) |
Jun 19, 2019 | 11.20 | 11.26 | 11.12 | 11.20 | 6,908 | -0.02(-0.21%) |
Jun 18, 2019 | 11.22 | 11.24 | 11.13 | 11.22 | 4,353 | +0.20(+1.83%) |
Jun 17, 2019 | 10.76 | 11.02 | 10.76 | 11.02 | 6,734 | +0.22(+2.00%) |
Jun 14, 2019 | 10.91 | 10.92 | 10.77 | 10.80 | 3,619 | -0.17(-1.57%) |
Jun 13, 2019 | 10.99 | 11.01 | 10.89 | 10.97 | 9,626 | +0.17(+1.53%) |
Jun 12, 2019 | 10.87 | 10.91 | 10.72 | 10.81 | 13,330 | -0.26(-2.36%) |
Jun 11, 2019 | 11.14 | 11.16 | 11.07 | 11.07 | 11,066 | +0.05(+0.45%) |
Jun 10, 2019 | 11.12 | 11.21 | 11.02 | 11.02 | 3,046 | -0.08(-0.70%) |
Jun 07, 2019 | 11.00 | 11.16 | 10.99 | 11.10 | 42,196 | +0.08(+0.70%) |
Jun 06, 2019 | 10.88 | 11.07 | 10.88 | 11.02 | 5,698 | +0.18(+1.65%) |
Jun 05, 2019 | 11.20 | 11.21 | 10.81 | 10.84 | 7,934 | -0.37(-3.31%) |
Jun 04, 2019 | 11.09 | 11.21 | 11.07 | 11.21 | 2,239 | +0.21(+1.94%) |
Jun 03, 2019 | 11.04 | 11.09 | 11.00 | 11.00 | 3,291 | +0.02(+0.17%) |
May 31, 2019 | 11.00 | 11.14 | 10.96 | 10.98 | 3,723 | -0.25(-2.24%) |
May 30, 2019 | 11.45 | 11.48 | 11.21 | 11.24 | 3,612 | -0.21(-1.81%) |
May 29, 2019 | 11.32 | 11.45 | 11.17 | 11.44 | 9,148 | -0.02(-0.13%) |
May 28, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 1,398 | -0.10(-0.90%) |
May 24, 2019 | 11.74 | 11.74 | 11.50 | 11.56 | 5,171 | -0.01(-0.07%) |
May 23, 2019 | 11.81 | 11.81 | 11.51 | 11.57 | 8,928 | -0.60(-4.91%) |
May 22, 2019 | 12.44 | 12.44 | 12.17 | 12.17 | 4,832 | -0.38(-3.05%) |
May 21, 2019 | 12.37 | 12.59 | 12.37 | 12.55 | 3,805 | +0.20(+1.64%) |
May 20, 2019 | 12.34 | 12.41 | 12.28 | 12.35 | 4,478 | +0.00(+0.00%) |
May 17, 2019 | 12.51 | 12.51 | 12.35 | 12.35 | 10,032 | -0.24(-1.92%) |
May 16, 2019 | 12.55 | 12.69 | 12.55 | 12.59 | 8,525 | +0.12(+0.93%) |
May 15, 2019 | 12.31 | 12.47 | 12.31 | 12.47 | 8,171 | +0.04(+0.30%) |
May 14, 2019 | 12.50 | 12.53 | 12.44 | 12.44 | 714 | +0.27(+2.23%) |
May 13, 2019 | 12.38 | 12.38 | 12.11 | 12.16 | 2,826 | -0.34(-2.71%) |
May 10, 2019 | 12.47 | 12.50 | 12.47 | 12.50 | 15,203 | +0.03(+0.23%) |
May 09, 2019 | 12.41 | 12.49 | 12.30 | 12.47 | 5,915 | -0.10(-0.81%) |
May 08, 2019 | 12.34 | 12.59 | 12.34 | 12.57 | 7,912 | +0.25(+2.00%) |
May 07, 2019 | 12.34 | 12.37 | 12.17 | 12.33 | 17,255 | -0.15(-1.16%) |
May 06, 2019 | 12.25 | 12.53 | 12.25 | 12.47 | 6,335 | +0.04(+0.35%) |
May 03, 2019 | 12.30 | 12.45 | 12.30 | 12.43 | 51,711 | +0.19(+1.54%) |
May 02, 2019 | 12.43 | 12.45 | 12.17 | 12.24 | 12,846 | -0.33(-2.63%) |