Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.47 | 11.47 | 10.87 | 10.91 | 54,834 | -0.48(-4.21%) |
Jul 30, 2019 | 11.47 | 11.54 | 11.36 | 11.39 | 22,715 | -0.02(-0.21%) |
Jul 29, 2019 | 11.48 | 11.58 | 11.36 | 11.42 | 18,099 | +0.07(+0.64%) |
Jul 26, 2019 | 11.67 | 11.67 | 11.28 | 11.35 | 32,746 | -0.29(-2.48%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.53 | 11.63 | 12,443 | -0.12(-1.02%) |
Jul 24, 2019 | 11.87 | 11.92 | 11.63 | 11.75 | 38,072 | -0.10(-0.88%) |
Jul 23, 2019 | 11.90 | 11.92 | 11.70 | 11.86 | 36,328 | +0.06(+0.54%) |
Jul 22, 2019 | 11.78 | 11.98 | 11.76 | 11.79 | 66,891 | +0.04(+0.34%) |
Jul 19, 2019 | 11.99 | 12.11 | 11.67 | 11.75 | 46,120 | -0.15(-1.28%) |
Jul 18, 2019 | 11.83 | 11.99 | 11.74 | 11.91 | 24,932 | +0.08(+0.68%) |
Jul 17, 2019 | 11.68 | 11.91 | 11.56 | 11.83 | 32,716 | +0.22(+1.93%) |
Jul 16, 2019 | 11.55 | 11.87 | 11.44 | 11.60 | 49,316 | -0.02(-0.21%) |
Jul 15, 2019 | 11.19 | 11.71 | 11.12 | 11.63 | 128,774 | +0.38(+3.34%) |
Jul 12, 2019 | 11.34 | 11.36 | 11.12 | 11.25 | 62,993 | -0.05(-0.42%) |
Jul 11, 2019 | 11.53 | 11.55 | 11.23 | 11.30 | 49,010 | -0.19(-1.67%) |
Jul 10, 2019 | 11.63 | 11.79 | 11.31 | 11.49 | 141,400 | -0.27(-2.31%) |
Jul 09, 2019 | 11.90 | 12.02 | 11.62 | 11.76 | 172,465 | -0.14(-1.14%) |
Jul 08, 2019 | 11.90 | 12.05 | 11.88 | 11.90 | 82,232 | -0.06(-0.51%) |
Jul 05, 2019 | 11.89 | 12.10 | 11.84 | 11.96 | 91,889 | +0.07(+0.57%) |
Jul 03, 2019 | 12.02 | 12.03 | 11.77 | 11.89 | 43,762 | -0.05(-0.38%) |
Jul 02, 2019 | 11.48 | 11.94 | 11.44 | 11.94 | 65,234 | +0.50(+4.37%) |
Jul 01, 2019 | 11.50 | 11.72 | 11.25 | 11.44 | 77,459 | +0.10(+0.87%) |
Jun 28, 2019 | 10.95 | 11.55 | 10.78 | 11.34 | 202,023 | +0.61(+5.64%) |
Jun 27, 2019 | 10.73 | 10.94 | 10.66 | 10.73 | 81,503 | -0.02(-0.14%) |
Jun 26, 2019 | 10.63 | 10.85 | 10.63 | 10.75 | 69,766 | +0.11(+1.00%) |
Jun 25, 2019 | 10.97 | 10.97 | 10.59 | 10.64 | 32,218 | -0.28(-2.56%) |
Jun 24, 2019 | 10.63 | 10.93 | 10.51 | 10.92 | 82,882 | +0.41(+3.88%) |
Jun 21, 2019 | 10.80 | 10.96 | 10.46 | 10.51 | 76,419 | -0.17(-1.56%) |
Jun 20, 2019 | 10.97 | 11.06 | 10.65 | 10.68 | 44,773 | -0.28(-2.55%) |
Jun 19, 2019 | 10.97 | 11.24 | 10.88 | 10.96 | 25,846 | -0.05(-0.48%) |
Jun 18, 2019 | 10.72 | 11.15 | 10.72 | 11.01 | 30,931 | +0.26(+2.39%) |
Jun 17, 2019 | 10.63 | 10.88 | 10.50 | 10.76 | 35,889 | +0.05(+0.42%) |
Jun 14, 2019 | 10.91 | 11.02 | 10.64 | 10.71 | 19,964 | -0.18(-1.67%) |
Jun 13, 2019 | 11.05 | 11.15 | 10.79 | 10.89 | 43,874 | -0.15(-1.37%) |
Jun 12, 2019 | 10.99 | 11.13 | 10.99 | 11.04 | 25,174 | -0.01(-0.07%) |
Jun 11, 2019 | 11.05 | 11.21 | 10.95 | 11.05 | 26,092 | +0.13(+1.18%) |
Jun 10, 2019 | 11.07 | 11.13 | 10.84 | 10.92 | 17,013 | -0.08(-0.76%) |
Jun 07, 2019 | 11.15 | 11.28 | 10.97 | 11.00 | 26,839 | -0.18(-1.62%) |
Jun 06, 2019 | 10.97 | 11.25 | 10.83 | 11.19 | 31,389 | +0.28(+2.57%) |
Jun 05, 2019 | 10.88 | 11.00 | 10.65 | 10.91 | 31,974 | +0.03(+0.28%) |
Jun 04, 2019 | 10.54 | 10.92 | 10.54 | 10.88 | 57,270 | +0.33(+3.08%) |
Jun 03, 2019 | 10.52 | 10.65 | 10.40 | 10.55 | 77,367 | +0.03(+0.29%) |
May 31, 2019 | 10.60 | 10.60 | 10.39 | 10.52 | 33,846 | -0.10(-0.93%) |
May 30, 2019 | 10.63 | 10.64 | 10.51 | 10.62 | 24,839 | +0.00(+0.00%) |
May 29, 2019 | 10.89 | 11.03 | 10.56 | 10.62 | 50,222 | -0.33(-2.97%) |
May 28, 2019 | 10.56 | 10.94 | 10.54 | 10.94 | 115,983 | +0.39(+3.73%) |
May 24, 2019 | 10.48 | 10.65 | 10.48 | 10.55 | 48,654 | +0.03(+0.29%) |
May 23, 2019 | 10.95 | 10.95 | 10.48 | 10.52 | 65,878 | -0.45(-4.07%) |
May 22, 2019 | 11.06 | 11.06 | 10.78 | 10.97 | 26,713 | +0.05(+0.42%) |
May 21, 2019 | 11.72 | 11.85 | 10.91 | 10.92 | 58,465 | -0.66(-5.68%) |
May 20, 2019 | 10.63 | 11.69 | 10.63 | 11.58 | 71,981 | +0.90(+8.43%) |
May 17, 2019 | 10.53 | 10.74 | 10.44 | 10.68 | 188,141 | +0.08(+0.79%) |
May 16, 2019 | 11.03 | 11.04 | 10.51 | 10.60 | 48,514 | -0.17(-1.62%) |
May 15, 2019 | 10.73 | 10.80 | 10.43 | 10.77 | 62,417 | +0.10(+0.92%) |
May 14, 2019 | 10.82 | 10.85 | 10.61 | 10.67 | 40,966 | -0.15(-1.40%) |
May 13, 2019 | 10.98 | 11.07 | 10.60 | 10.82 | 69,120 | -0.52(-4.60%) |
May 10, 2019 | 11.35 | 11.68 | 11.25 | 11.35 | 62,537 | -0.29(-2.53%) |
May 09, 2019 | 11.97 | 12.02 | 11.27 | 11.64 | 84,161 | -0.19(-1.60%) |
May 08, 2019 | 12.06 | 12.12 | 11.76 | 11.83 | 29,153 | -0.32(-2.61%) |
May 07, 2019 | 12.22 | 12.24 | 12.07 | 12.15 | 69,371 | -0.23(-1.83%) |
May 06, 2019 | 12.10 | 12.37 | 12.10 | 12.37 | 36,942 | -0.04(-0.31%) |
May 03, 2019 | 12.58 | 12.58 | 12.37 | 12.41 | 26,178 | +0.03(+0.24%) |
May 02, 2019 | 12.53 | 12.53 | 12.17 | 12.38 | 27,455 | +0.03(+0.25%) |