Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.40 | 10.41 | 10.21 | 10.23 | 39,301 | +0.26(+2.61%) |
Jul 30, 2019 | 10.26 | 10.26 | 9.950 | 9.970 | 332,663 | -0.68(-6.38%) |
Jul 29, 2019 | 10.84 | 10.84 | 10.62 | 10.65 | 70,587 | -0.18(-1.66%) |
Jul 26, 2019 | 10.81 | 10.88 | 10.76 | 10.83 | 33,800 | -0.12(-1.10%) |
Jul 25, 2019 | 11.03 | 11.11 | 10.95 | 10.95 | 36,029 | -0.29(-2.58%) |
Jul 24, 2019 | 11.28 | 11.32 | 11.24 | 11.24 | 48,203 | +0.01(+0.04%) |
Jul 23, 2019 | 11.13 | 11.30 | 11.13 | 11.23 | 40,339 | +0.06(+0.54%) |
Jul 22, 2019 | 11.30 | 11.34 | 11.14 | 11.18 | 54,705 | -0.05(-0.45%) |
Jul 19, 2019 | 11.27 | 11.27 | 11.19 | 11.22 | 8,200 | -0.13(-1.19%) |
Jul 18, 2019 | 11.27 | 11.43 | 11.27 | 11.36 | 7,979 | -0.01(-0.09%) |
Jul 17, 2019 | 11.51 | 11.51 | 11.37 | 11.37 | 43,017 | -0.05(-0.44%) |
Jul 16, 2019 | 11.44 | 11.61 | 11.42 | 11.42 | 105,626 | +0.09(+0.79%) |
Jul 15, 2019 | 11.38 | 11.41 | 11.27 | 11.33 | 83,419 | -0.07(-0.61%) |
Jul 12, 2019 | 11.25 | 11.43 | 11.25 | 11.40 | 97,800 | +0.26(+2.30%) |
Jul 11, 2019 | 11.22 | 11.24 | 11.12 | 11.14 | 65,750 | +0.06(+0.58%) |
Jul 10, 2019 | 11.23 | 11.26 | 11.07 | 11.08 | 105,583 | +0.12(+1.09%) |
Jul 09, 2019 | 11.01 | 11.01 | 10.93 | 10.96 | 83,975 | -0.27(-2.40%) |
Jul 08, 2019 | 11.21 | 11.24 | 11.15 | 11.23 | 24,484 | -0.13(-1.14%) |
Jul 05, 2019 | 11.41 | 11.49 | 11.31 | 11.36 | 194,000 | +0.53(+4.89%) |
Jul 03, 2019 | 11.63 | 11.63 | 10.81 | 10.83 | 220,800 | -0.70(-6.07%) |
Jul 02, 2019 | 11.91 | 11.91 | 11.53 | 11.53 | 134,622 | -0.28(-2.37%) |
Jul 01, 2019 | 11.85 | 11.89 | 11.54 | 11.81 | 109,740 | +0.01(+0.08%) |
Jun 28, 2019 | 11.69 | 12.14 | 11.69 | 11.80 | 319,800 | +0.42(+3.69%) |
Jun 27, 2019 | 11.58 | 11.62 | 11.36 | 11.38 | 206,805 | +0.12(+1.07%) |
Jun 26, 2019 | 11.25 | 11.32 | 11.23 | 11.26 | 196,828 | +0.20(+1.81%) |
Jun 25, 2019 | 11.19 | 11.19 | 11.06 | 11.06 | 15,947 | -0.33(-2.90%) |
Jun 24, 2019 | 11.54 | 11.55 | 11.39 | 11.39 | 33,442 | -0.24(-2.06%) |
Jun 21, 2019 | 11.65 | 11.67 | 11.57 | 11.63 | 46,100 | +0.01(+0.09%) |
Jun 20, 2019 | 11.38 | 11.62 | 11.37 | 11.62 | 72,398 | +0.58(+5.25%) |
Jun 19, 2019 | 11.14 | 11.22 | 11.03 | 11.04 | 47,326 | -0.34(-2.99%) |
Jun 18, 2019 | 11.24 | 11.48 | 11.24 | 11.38 | 91,009 | +0.19(+1.70%) |
Jun 17, 2019 | 11.27 | 11.28 | 11.17 | 11.19 | 27,781 | -0.31(-2.70%) |
Jun 14, 2019 | 11.59 | 11.69 | 11.50 | 11.50 | 51,600 | -0.29(-2.46%) |
Jun 13, 2019 | 11.78 | 11.81 | 11.77 | 11.79 | 29,434 | +0.28(+2.43%) |
Jun 12, 2019 | 11.73 | 11.73 | 11.51 | 11.51 | 30,754 | -0.25(-2.13%) |
Jun 11, 2019 | 11.84 | 11.87 | 11.74 | 11.76 | 26,783 | -0.03(-0.21%) |
Jun 10, 2019 | 11.85 | 11.89 | 11.73 | 11.79 | 14,463 | -0.09(-0.76%) |
Jun 07, 2019 | 11.86 | 11.93 | 11.82 | 11.88 | 12,500 | +0.06(+0.55%) |
Jun 06, 2019 | 11.88 | 11.94 | 11.80 | 11.81 | 18,936 | -0.01(-0.08%) |
Jun 05, 2019 | 11.96 | 11.96 | 11.82 | 11.82 | 56,065 | +0.10(+0.85%) |
Jun 04, 2019 | 11.71 | 11.77 | 11.64 | 11.72 | 36,505 | +0.45(+3.99%) |
Jun 03, 2019 | 11.14 | 11.37 | 11.14 | 11.27 | 19,362 | +0.02(+0.18%) |
May 31, 2019 | 11.45 | 11.45 | 11.24 | 11.25 | 23,300 | -0.30(-2.60%) |
May 30, 2019 | 11.62 | 11.65 | 11.55 | 11.55 | 25,360 | -0.04(-0.35%) |
May 29, 2019 | 11.61 | 11.63 | 11.55 | 11.59 | 20,770 | +0.08(+0.70%) |
May 28, 2019 | 11.87 | 11.87 | 11.51 | 11.51 | 31,648 | -0.32(-2.73%) |
May 24, 2019 | 11.86 | 11.92 | 11.82 | 11.83 | 6,000 | -0.16(-1.31%) |
May 23, 2019 | 11.74 | 12.06 | 11.70 | 11.99 | 37,565 | +0.10(+0.84%) |
May 22, 2019 | 11.99 | 11.99 | 11.89 | 11.89 | 53,230 | -0.55(-4.42%) |
May 21, 2019 | 12.59 | 12.59 | 12.42 | 12.44 | 70,557 | -0.22(-1.74%) |
May 20, 2019 | 12.83 | 12.83 | 12.66 | 12.66 | 12,514 | -0.16(-1.25%) |
May 17, 2019 | 12.72 | 12.93 | 12.69 | 12.82 | 8,100 | +0.03(+0.23%) |
May 16, 2019 | 12.73 | 12.82 | 12.71 | 12.79 | 10,015 | -0.20(-1.54%) |
May 15, 2019 | 12.91 | 13.05 | 12.87 | 12.99 | 24,927 | -0.14(-1.06%) |
May 14, 2019 | 13.06 | 13.15 | 13.02 | 13.13 | 29,352 | +0.23(+1.78%) |
May 13, 2019 | 13.06 | 13.14 | 12.88 | 12.90 | 8,421 | -0.04(-0.33%) |
May 10, 2019 | 12.97 | 13.15 | 12.89 | 12.94 | 32,700 | +0.25(+1.99%) |
May 09, 2019 | 12.73 | 12.79 | 12.69 | 12.69 | 14,198 | -0.26(-2.01%) |
May 08, 2019 | 13.08 | 13.08 | 12.95 | 12.95 | 18,462 | -0.46(-3.43%) |
May 07, 2019 | 13.54 | 13.62 | 13.30 | 13.41 | 274,542 | -0.25(-1.87%) |
May 06, 2019 | 13.71 | 13.87 | 13.54 | 13.66 | 10,545 | -0.08(-0.55%) |
May 03, 2019 | 13.76 | 13.91 | 13.65 | 13.74 | 9,600 | -0.22(-1.58%) |
May 02, 2019 | 14.06 | 14.06 | 13.90 | 13.96 | 58,433 | -0.54(-3.72%) |