Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.69 | 11.96 | 11.50 | 11.56 | 89,887 | -0.13(-1.11%) |
Jul 30, 2019 | 11.54 | 11.79 | 11.54 | 11.69 | 53,945 | +0.10(+0.82%) |
Jul 29, 2019 | 11.77 | 11.81 | 11.49 | 11.59 | 71,278 | -0.14(-1.18%) |
Jul 26, 2019 | 11.31 | 11.79 | 11.31 | 11.73 | 118,483 | +0.43(+3.84%) |
Jul 25, 2019 | 11.44 | 11.55 | 11.27 | 11.30 | 64,724 | -0.31(-2.69%) |
Jul 24, 2019 | 11.44 | 11.63 | 11.34 | 11.61 | 92,282 | +0.13(+1.13%) |
Jul 23, 2019 | 11.43 | 11.53 | 11.24 | 11.48 | 45,568 | +0.09(+0.76%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.29 | 11.39 | 49,855 | -0.15(-1.28%) |
Jul 19, 2019 | 11.47 | 11.63 | 11.47 | 11.54 | 53,709 | +0.02(+0.15%) |
Jul 18, 2019 | 11.43 | 11.52 | 11.37 | 11.52 | 74,080 | +0.09(+0.76%) |
Jul 17, 2019 | 11.46 | 11.53 | 11.37 | 11.44 | 45,283 | -0.04(-0.38%) |
Jul 16, 2019 | 11.53 | 11.67 | 11.30 | 11.48 | 103,014 | -0.10(-0.83%) |
Jul 15, 2019 | 11.60 | 11.62 | 11.38 | 11.57 | 59,066 | -0.01(-0.08%) |
Jul 12, 2019 | 11.35 | 11.59 | 11.35 | 11.58 | 61,777 | +0.11(+0.98%) |
Jul 11, 2019 | 11.36 | 11.60 | 11.24 | 11.47 | 57,342 | +0.13(+1.15%) |
Jul 10, 2019 | 11.17 | 11.37 | 11.17 | 11.34 | 95,493 | +0.16(+1.47%) |
Jul 09, 2019 | 11.33 | 11.33 | 11.12 | 11.18 | 45,858 | -0.18(-1.60%) |
Jul 08, 2019 | 11.61 | 11.61 | 11.36 | 11.36 | 41,122 | -0.25(-2.17%) |
Jul 05, 2019 | 11.62 | 11.64 | 11.37 | 11.61 | 46,448 | -0.04(-0.37%) |
Jul 03, 2019 | 11.61 | 11.75 | 11.54 | 11.65 | 26,163 | +0.07(+0.60%) |
Jul 02, 2019 | 11.56 | 11.61 | 11.43 | 11.58 | 54,953 | -0.01(-0.07%) |
Jul 01, 2019 | 11.43 | 11.63 | 11.41 | 11.59 | 182,917 | +0.18(+1.60%) |
Jun 28, 2019 | 11.47 | 11.49 | 11.23 | 11.41 | 232,472 | -0.04(-0.38%) |
Jun 27, 2019 | 11.33 | 11.55 | 11.24 | 11.45 | 134,941 | +0.13(+1.15%) |
Jun 26, 2019 | 11.44 | 11.63 | 11.00 | 11.32 | 163,099 | -0.21(-1.81%) |
Jun 25, 2019 | 11.65 | 11.80 | 11.39 | 11.53 | 136,762 | -0.15(-1.26%) |
Jun 24, 2019 | 12.72 | 12.83 | 11.52 | 11.68 | 204,047 | -1.04(-8.19%) |
Jun 21, 2019 | 12.61 | 13.01 | 12.57 | 12.72 | 151,447 | +0.03(+0.20%) |
Jun 20, 2019 | 12.61 | 12.83 | 11.69 | 12.69 | 209,423 | +0.10(+0.83%) |
Jun 19, 2019 | 12.41 | 12.65 | 12.31 | 12.59 | 143,753 | +0.25(+2.04%) |
Jun 18, 2019 | 12.50 | 12.61 | 12.21 | 12.34 | 90,568 | -0.10(-0.77%) |
Jun 17, 2019 | 12.36 | 12.56 | 12.36 | 12.43 | 173,038 | +0.24(+1.99%) |
Jun 14, 2019 | 12.10 | 12.23 | 12.00 | 12.19 | 55,092 | +0.16(+1.37%) |
Jun 13, 2019 | 11.92 | 12.09 | 11.88 | 12.03 | 38,705 | +0.08(+0.65%) |
Jun 12, 2019 | 11.53 | 11.96 | 11.53 | 11.95 | 41,599 | +0.44(+3.85%) |
Jun 11, 2019 | 11.83 | 11.83 | 11.26 | 11.50 | 56,716 | -0.25(-2.14%) |
Jun 10, 2019 | 11.78 | 11.89 | 10.91 | 11.76 | 41,208 | +0.03(+0.22%) |
Jun 07, 2019 | 11.70 | 11.77 | 11.63 | 11.73 | 42,529 | +0.11(+0.97%) |
Jun 06, 2019 | 11.60 | 11.70 | 11.45 | 11.62 | 51,804 | +0.08(+0.68%) |
Jun 05, 2019 | 11.63 | 11.67 | 11.42 | 11.54 | 40,850 | -0.03(-0.30%) |
Jun 04, 2019 | 11.36 | 11.66 | 11.36 | 11.57 | 85,490 | +0.38(+3.41%) |
Jun 03, 2019 | 11.04 | 11.27 | 10.95 | 11.19 | 169,585 | +0.20(+1.81%) |
May 31, 2019 | 10.81 | 11.01 | 10.49 | 10.99 | 105,690 | +0.03(+0.32%) |
May 30, 2019 | 10.91 | 10.98 | 10.83 | 10.96 | 78,973 | +0.09(+0.80%) |
May 29, 2019 | 11.13 | 11.16 | 10.84 | 10.87 | 57,711 | -0.32(-2.87%) |
May 28, 2019 | 11.31 | 11.45 | 11.04 | 11.19 | 230,235 | -0.13(-1.15%) |
May 24, 2019 | 11.44 | 11.59 | 11.20 | 11.32 | 39,302 | -0.07(-0.61%) |
May 23, 2019 | 11.52 | 11.54 | 11.31 | 11.39 | 67,644 | -0.17(-1.50%) |
May 22, 2019 | 11.52 | 11.63 | 11.48 | 11.57 | 39,203 | +0.04(+0.38%) |
May 21, 2019 | 11.37 | 11.57 | 11.34 | 11.52 | 48,506 | +0.24(+2.15%) |
May 20, 2019 | 11.21 | 11.39 | 11.11 | 11.28 | 71,914 | +0.02(+0.15%) |
May 17, 2019 | 11.24 | 11.39 | 11.18 | 11.26 | 76,530 | -0.03(-0.23%) |
May 16, 2019 | 11.22 | 11.37 | 11.22 | 11.29 | 110,599 | +0.10(+0.93%) |
May 15, 2019 | 11.15 | 11.27 | 11.09 | 11.18 | 93,877 | +0.04(+0.39%) |
May 14, 2019 | 11.28 | 11.28 | 11.04 | 11.14 | 76,198 | -0.08(-0.70%) |
May 13, 2019 | 11.30 | 11.32 | 11.09 | 11.22 | 55,780 | -0.23(-2.04%) |
May 10, 2019 | 11.49 | 11.49 | 11.24 | 11.45 | 34,231 | -0.06(-0.53%) |
May 09, 2019 | 11.44 | 11.59 | 11.18 | 11.51 | 52,131 | -0.06(-0.53%) |
May 08, 2019 | 11.44 | 11.60 | 11.38 | 11.57 | 121,661 | +0.15(+1.28%) |
May 07, 2019 | 11.60 | 11.60 | 11.29 | 11.43 | 45,384 | -0.13(-1.12%) |
May 06, 2019 | 11.42 | 11.60 | 11.35 | 11.56 | 70,991 | +0.09(+0.75%) |
May 03, 2019 | 11.36 | 11.60 | 11.36 | 11.47 | 71,118 | +0.11(+0.99%) |
May 02, 2019 | 11.25 | 11.36 | 11.15 | 11.36 | 45,976 | +0.13(+1.15%) |