Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 222,888 | -0.36(-3.28%) |
Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 132,713 | -0.06(-0.54%) |
Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 157,160 | +0.10(+0.91%) |
Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 83,800 | -0.10(-0.91%) |
Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 284,109 | -0.12(-1.08%) |
Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 131,708 | +0.08(+0.72%) |
Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 138,456 | +0.18(+1.65%) |
Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 112,055 | +0.05(+0.46%) |
Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 74,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 101,512 | -0.06(-0.55%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.84 | 10.87 | 100,751 | +0.07(+0.65%) |
Jul 16, 2019 | 10.85 | 10.95 | 10.79 | 10.80 | 109,076 | -0.02(-0.18%) |
Jul 15, 2019 | 10.77 | 10.86 | 10.73 | 10.82 | 1,001,186 | +0.12(+1.12%) |
Jul 12, 2019 | 10.77 | 10.77 | 10.68 | 10.70 | 91,900 | +0.00(+0.00%) |
Jul 11, 2019 | 10.72 | 10.76 | 10.67 | 10.70 | 123,193 | -0.05(-0.47%) |
Jul 10, 2019 | 10.75 | 10.78 | 10.65 | 10.75 | 281,956 | +0.00(+0.00%) |
Jul 09, 2019 | 10.72 | 10.78 | 10.70 | 10.75 | 230,547 | +0.01(+0.09%) |
Jul 08, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 89,078 | -0.15(-1.38%) |
Jul 05, 2019 | 10.93 | 10.95 | 10.79 | 10.89 | 54,000 | -0.18(-1.63%) |
Jul 03, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 62,800 | +0.16(+1.47%) |
Jul 02, 2019 | 10.88 | 10.92 | 10.83 | 10.91 | 104,693 | -0.01(-0.09%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.87 | 10.92 | 239,377 | +0.14(+1.30%) |
Jun 28, 2019 | 10.85 | 10.96 | 10.68 | 10.78 | 182,700 | -0.03(-0.28%) |
Jun 27, 2019 | 10.88 | 10.88 | 10.73 | 10.81 | 91,702 | -0.03(-0.28%) |
Jun 26, 2019 | 11.00 | 11.03 | 10.82 | 10.84 | 99,988 | -0.32(-2.87%) |
Jun 25, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 95,941 | -0.18(-1.59%) |
Jun 24, 2019 | 11.40 | 11.50 | 11.33 | 11.34 | 639,126 | +0.09(+0.80%) |
Jun 21, 2019 | 11.46 | 11.46 | 11.15 | 11.25 | 252,900 | -0.44(-3.76%) |
Jun 20, 2019 | 11.71 | 11.73 | 11.60 | 11.69 | 141,755 | +0.18(+1.56%) |
Jun 19, 2019 | 11.60 | 11.60 | 11.49 | 11.51 | 218,486 | -0.09(-0.78%) |
Jun 18, 2019 | 11.63 | 11.70 | 11.60 | 11.60 | 74,109 | +0.20(+1.75%) |
Jun 17, 2019 | 11.47 | 11.50 | 11.40 | 11.40 | 92,468 | +0.12(+1.06%) |
Jun 14, 2019 | 11.37 | 11.42 | 11.27 | 11.28 | 593,000 | -0.12(-1.05%) |
Jun 13, 2019 | 11.53 | 11.53 | 11.40 | 11.40 | 135,883 | -0.11(-0.96%) |
Jun 12, 2019 | 11.54 | 11.54 | 11.45 | 11.51 | 86,300 | -0.04(-0.35%) |
Jun 11, 2019 | 11.71 | 11.74 | 11.55 | 11.55 | 69,748 | -0.01(-0.09%) |
Jun 10, 2019 | 11.51 | 11.71 | 11.49 | 11.56 | 110,046 | -0.17(-1.45%) |
Jun 07, 2019 | 11.74 | 11.80 | 11.70 | 11.73 | 88,900 | +0.16(+1.38%) |
Jun 06, 2019 | 11.63 | 11.63 | 11.45 | 11.57 | 97,961 | +0.17(+1.49%) |
Jun 05, 2019 | 11.48 | 11.52 | 11.35 | 11.40 | 123,511 | +0.00(+0.00%) |
Jun 04, 2019 | 11.35 | 11.44 | 11.29 | 11.40 | 114,285 | +0.26(+2.33%) |
Jun 03, 2019 | 11.14 | 11.21 | 11.05 | 11.14 | 67,703 | +0.00(+0.00%) |
May 31, 2019 | 10.97 | 11.17 | 10.92 | 11.14 | 608,300 | -0.12(-1.07%) |
May 30, 2019 | 11.15 | 11.27 | 11.11 | 11.26 | 243,086 | +0.11(+0.99%) |
May 29, 2019 | 11.00 | 11.18 | 11.00 | 11.15 | 295,513 | -0.19(-1.68%) |
May 28, 2019 | 11.42 | 11.50 | 11.33 | 11.34 | 376,608 | -0.25(-2.16%) |
May 24, 2019 | 11.32 | 11.61 | 11.32 | 11.59 | 2,423,900 | +0.06(+0.52%) |
May 23, 2019 | 11.47 | 11.56 | 11.38 | 11.53 | 1,056,996 | -0.36(-3.03%) |
May 22, 2019 | 11.81 | 11.89 | 11.81 | 11.89 | 1,280,808 | -0.06(-0.50%) |
May 21, 2019 | 11.88 | 12.05 | 11.79 | 11.95 | 951,762 | -0.23(-1.89%) |
May 20, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 1,153,300 | +0.02(+0.16%) |
May 17, 2019 | 12.05 | 12.24 | 12.00 | 12.16 | 1,623,400 | -0.05(-0.41%) |
May 16, 2019 | 12.03 | 12.21 | 12.03 | 12.21 | 1,398,879 | +0.13(+1.08%) |
May 15, 2019 | 11.84 | 12.10 | 11.84 | 12.08 | 2,150,409 | +0.11(+0.92%) |
May 14, 2019 | 11.88 | 12.00 | 11.83 | 11.97 | 2,836,215 | +0.16(+1.35%) |
May 13, 2019 | 11.93 | 11.94 | 11.80 | 11.81 | 3,321,723 | -0.46(-3.75%) |
May 10, 2019 | 12.15 | 12.27 | 12.07 | 12.27 | 3,802,500 | +0.12(+0.99%) |
May 09, 2019 | 11.92 | 12.15 | 11.92 | 12.15 | 1,209,475 | +0.11(+0.91%) |
May 08, 2019 | 11.95 | 12.13 | 11.94 | 12.04 | 2,463,629 | +0.01(+0.08%) |
May 07, 2019 | 12.17 | 12.20 | 12.00 | 12.03 | 774,527 | -0.43(-3.45%) |
May 06, 2019 | 12.05 | 12.46 | 12.05 | 12.46 | 30,830 | +0.01(+0.04%) |
May 03, 2019 | 12.38 | 12.48 | 12.34 | 12.46 | 560,000 | +0.34(+2.76%) |
May 02, 2019 | 12.10 | 12.23 | 12.01 | 12.12 | 130,247 | +0.10(+0.83%) |