Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.62 | 11.90 | 11.47 | 11.55 | 486,522 | -0.10(-0.86%) |
Jul 30, 2019 | 11.84 | 11.91 | 11.60 | 11.65 | 404,314 | -0.30(-2.51%) |
Jul 29, 2019 | 12.24 | 12.30 | 11.62 | 11.95 | 296,370 | -0.36(-2.92%) |
Jul 26, 2019 | 12.16 | 12.41 | 12.16 | 12.31 | 255,500 | +0.21(+1.74%) |
Jul 25, 2019 | 12.35 | 12.36 | 12.05 | 12.10 | 299,326 | -0.34(-2.73%) |
Jul 24, 2019 | 12.15 | 12.46 | 12.09 | 12.44 | 289,090 | +0.23(+1.88%) |
Jul 23, 2019 | 11.83 | 12.29 | 11.83 | 12.21 | 426,924 | +0.44(+3.74%) |
Jul 22, 2019 | 11.88 | 11.96 | 11.65 | 11.77 | 274,021 | -0.12(-1.01%) |
Jul 19, 2019 | 12.14 | 12.27 | 11.86 | 11.89 | 272,100 | -0.34(-2.78%) |
Jul 18, 2019 | 12.07 | 12.32 | 11.96 | 12.23 | 294,060 | +0.14(+1.16%) |
Jul 17, 2019 | 12.41 | 12.44 | 12.05 | 12.09 | 451,697 | -0.28(-2.26%) |
Jul 16, 2019 | 12.17 | 12.42 | 12.17 | 12.37 | 651,162 | +0.18(+1.48%) |
Jul 15, 2019 | 12.06 | 12.23 | 11.96 | 12.19 | 330,332 | +0.14(+1.16%) |
Jul 12, 2019 | 12.18 | 12.23 | 11.98 | 12.05 | 339,600 | -0.07(-0.58%) |
Jul 11, 2019 | 12.23 | 12.26 | 12.00 | 12.12 | 284,137 | -0.06(-0.49%) |
Jul 10, 2019 | 12.39 | 12.41 | 12.07 | 12.18 | 414,452 | -0.06(-0.49%) |
Jul 09, 2019 | 12.06 | 12.33 | 11.86 | 12.24 | 310,260 | +0.08(+0.66%) |
Jul 08, 2019 | 12.60 | 12.68 | 12.09 | 12.16 | 747,840 | -0.48(-3.80%) |
Jul 05, 2019 | 12.42 | 12.66 | 12.32 | 12.64 | 152,400 | +0.16(+1.28%) |
Jul 03, 2019 | 12.55 | 12.61 | 12.41 | 12.48 | 105,800 | -0.06(-0.48%) |
Jul 02, 2019 | 12.58 | 12.58 | 12.29 | 12.54 | 259,685 | -0.03(-0.24%) |
Jul 01, 2019 | 12.65 | 12.77 | 12.47 | 12.57 | 310,610 | +0.17(+1.37%) |
Jun 28, 2019 | 12.30 | 12.45 | 12.06 | 12.40 | 847,100 | +0.08(+0.65%) |
Jun 27, 2019 | 11.61 | 12.41 | 11.61 | 12.32 | 379,102 | +0.83(+7.22%) |
Jun 26, 2019 | 11.78 | 11.96 | 11.48 | 11.49 | 276,636 | -0.22(-1.88%) |
Jun 25, 2019 | 12.23 | 12.23 | 11.69 | 11.71 | 282,317 | -0.50(-4.10%) |
Jun 24, 2019 | 12.54 | 12.65 | 12.19 | 12.21 | 244,437 | -0.36(-2.86%) |
Jun 21, 2019 | 12.31 | 12.57 | 12.29 | 12.57 | 646,800 | +0.15(+1.21%) |
Jun 20, 2019 | 12.71 | 12.71 | 12.33 | 12.42 | 197,661 | -0.13(-1.04%) |
Jun 19, 2019 | 12.36 | 12.88 | 12.20 | 12.55 | 478,281 | +0.30(+2.45%) |
Jun 18, 2019 | 12.25 | 12.48 | 12.16 | 12.25 | 331,934 | +0.11(+0.91%) |
Jun 17, 2019 | 12.10 | 12.16 | 12.05 | 12.14 | 235,038 | +0.02(+0.17%) |
Jun 14, 2019 | 12.13 | 12.21 | 11.99 | 12.12 | 539,000 | -0.06(-0.49%) |
Jun 13, 2019 | 12.16 | 12.24 | 11.77 | 12.18 | 447,232 | +0.55(+4.73%) |
Jun 12, 2019 | 11.69 | 11.84 | 11.57 | 11.63 | 187,757 | -0.12(-1.02%) |
Jun 11, 2019 | 11.87 | 11.96 | 11.65 | 11.75 | 458,613 | +0.00(+0.00%) |
Jun 10, 2019 | 11.73 | 12.04 | 11.73 | 11.75 | 246,378 | +0.08(+0.69%) |
Jun 07, 2019 | 11.45 | 11.87 | 11.45 | 11.67 | 283,000 | +0.22(+1.92%) |
Jun 06, 2019 | 11.48 | 11.57 | 11.25 | 11.45 | 434,342 | -0.09(-0.78%) |
Jun 05, 2019 | 11.82 | 11.82 | 11.46 | 11.54 | 517,874 | -0.24(-2.04%) |
Jun 04, 2019 | 10.95 | 11.81 | 10.88 | 11.78 | 939,685 | +1.00(+9.28%) |
Jun 03, 2019 | 10.65 | 10.99 | 10.63 | 10.78 | 472,184 | +0.13(+1.22%) |
May 31, 2019 | 10.69 | 10.87 | 10.57 | 10.65 | 351,300 | -0.23(-2.11%) |
May 30, 2019 | 11.07 | 11.14 | 10.84 | 10.88 | 396,219 | -0.15(-1.36%) |
May 29, 2019 | 11.25 | 11.27 | 10.94 | 11.03 | 644,793 | -0.34(-2.99%) |
May 28, 2019 | 11.84 | 11.90 | 11.32 | 11.37 | 314,989 | -0.42(-3.56%) |
May 24, 2019 | 11.99 | 12.01 | 11.75 | 11.79 | 225,600 | -0.11(-0.92%) |
May 23, 2019 | 12.03 | 12.30 | 11.82 | 11.90 | 282,352 | -0.33(-2.70%) |
May 22, 2019 | 11.92 | 12.34 | 11.92 | 12.23 | 298,401 | +0.23(+1.92%) |
May 21, 2019 | 11.82 | 12.11 | 11.82 | 12.00 | 549,566 | +0.34(+2.92%) |
May 20, 2019 | 11.55 | 11.74 | 11.45 | 11.66 | 250,464 | -0.07(-0.60%) |
May 17, 2019 | 12.18 | 12.18 | 11.70 | 11.73 | 283,400 | -0.60(-4.87%) |
May 16, 2019 | 12.55 | 12.60 | 12.30 | 12.33 | 282,527 | -0.21(-1.67%) |
May 15, 2019 | 12.32 | 12.73 | 12.21 | 12.54 | 432,912 | +0.10(+0.80%) |
May 14, 2019 | 12.15 | 12.49 | 12.13 | 12.44 | 497,575 | +0.32(+2.64%) |
May 13, 2019 | 12.41 | 12.41 | 11.86 | 12.12 | 501,269 | -0.51(-4.04%) |
May 10, 2019 | 12.97 | 13.02 | 12.25 | 12.63 | 600,200 | -0.47(-3.59%) |
May 09, 2019 | 12.90 | 13.22 | 12.63 | 13.10 | 533,991 | +0.07(+0.54%) |
May 08, 2019 | 14.37 | 14.37 | 12.46 | 13.03 | 1,295,064 | -2.29(-14.95%) |
May 07, 2019 | 15.48 | 15.85 | 15.09 | 15.32 | 470,232 | -0.39(-2.48%) |
May 06, 2019 | 15.14 | 15.72 | 15.09 | 15.71 | 454,703 | +0.23(+1.49%) |
May 03, 2019 | 14.62 | 15.49 | 14.62 | 15.48 | 558,500 | +1.00(+6.91%) |
May 02, 2019 | 14.40 | 14.71 | 14.30 | 14.48 | 304,136 | +0.06(+0.42%) |