Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.75 | 11.77 | 11.60 | 11.66 | 20,846 | -0.01(-0.09%) |
Jul 30, 2019 | 11.83 | 11.83 | 11.65 | 11.67 | 23,332 | -0.19(-1.56%) |
Jul 29, 2019 | 11.70 | 11.86 | 11.70 | 11.86 | 10,478 | +0.12(+0.98%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.72 | 11.74 | 12,700 | -0.03(-0.26%) |
Jul 25, 2019 | 11.81 | 11.84 | 11.73 | 11.77 | 16,313 | -0.06(-0.51%) |
Jul 24, 2019 | 11.67 | 11.83 | 11.66 | 11.83 | 40,654 | +0.22(+1.89%) |
Jul 23, 2019 | 11.61 | 11.61 | 11.55 | 11.61 | 13,045 | +0.00(+0.00%) |
Jul 22, 2019 | 11.45 | 11.66 | 11.45 | 11.61 | 52,132 | +0.10(+0.87%) |
Jul 19, 2019 | 11.50 | 11.65 | 11.43 | 11.51 | 55,200 | -0.09(-0.78%) |
Jul 18, 2019 | 11.66 | 11.71 | 11.60 | 11.60 | 27,168 | -0.19(-1.61%) |
Jul 17, 2019 | 11.79 | 11.84 | 11.77 | 11.79 | 18,400 | +0.08(+0.68%) |
Jul 16, 2019 | 11.85 | 11.85 | 11.52 | 11.71 | 33,540 | -0.11(-0.93%) |
Jul 15, 2019 | 11.84 | 11.90 | 11.82 | 11.82 | 15,418 | +0.17(+1.46%) |
Jul 12, 2019 | 11.74 | 11.77 | 11.62 | 11.65 | 13,600 | -0.12(-1.02%) |
Jul 11, 2019 | 11.87 | 11.87 | 11.76 | 11.77 | 40,357 | -0.16(-1.34%) |
Jul 10, 2019 | 11.82 | 11.98 | 11.82 | 11.93 | 36,712 | +0.34(+2.93%) |
Jul 09, 2019 | 11.60 | 11.64 | 11.58 | 11.59 | 24,855 | -0.09(-0.77%) |
Jul 08, 2019 | 11.64 | 11.72 | 11.64 | 11.68 | 21,750 | +0.01(+0.09%) |
Jul 05, 2019 | 11.78 | 11.78 | 11.65 | 11.67 | 36,900 | -0.15(-1.30%) |
Jul 03, 2019 | 11.75 | 11.84 | 11.71 | 11.82 | 10,200 | +0.11(+0.98%) |
Jul 02, 2019 | 11.67 | 11.72 | 11.62 | 11.71 | 4,449 | +0.10(+0.86%) |
Jul 01, 2019 | 11.59 | 11.67 | 11.57 | 11.61 | 40,911 | +0.10(+0.85%) |
Jun 28, 2019 | 11.48 | 11.60 | 11.48 | 11.51 | 19,300 | -0.09(-0.78%) |
Jun 27, 2019 | 11.53 | 11.61 | 11.53 | 11.60 | 19,542 | +0.11(+0.96%) |
Jun 26, 2019 | 11.51 | 11.61 | 11.48 | 11.49 | 23,811 | -0.02(-0.17%) |
Jun 25, 2019 | 11.57 | 11.75 | 11.49 | 11.51 | 66,578 | -0.02(-0.17%) |
Jun 24, 2019 | 11.47 | 11.57 | 11.46 | 11.53 | 35,690 | +0.18(+1.59%) |
Jun 21, 2019 | 11.21 | 11.39 | 11.21 | 11.35 | 40,600 | +0.13(+1.16%) |
Jun 20, 2019 | 11.41 | 11.43 | 11.16 | 11.22 | 50,777 | -0.09(-0.80%) |
Jun 19, 2019 | 11.25 | 11.35 | 11.20 | 11.31 | 34,770 | +0.14(+1.25%) |
Jun 18, 2019 | 11.14 | 11.20 | 11.14 | 11.17 | 41,648 | +0.20(+1.82%) |
Jun 17, 2019 | 10.99 | 11.03 | 10.97 | 10.97 | 22,625 | -0.08(-0.72%) |
Jun 14, 2019 | 10.95 | 11.07 | 10.90 | 11.05 | 31,200 | +0.12(+1.10%) |
Jun 13, 2019 | 10.85 | 11.00 | 10.85 | 10.93 | 36,147 | +0.19(+1.77%) |
Jun 12, 2019 | 10.69 | 10.77 | 10.67 | 10.74 | 17,096 | +0.07(+0.66%) |
Jun 11, 2019 | 10.61 | 10.68 | 10.35 | 10.67 | 20,084 | +0.19(+1.81%) |
Jun 10, 2019 | 10.38 | 10.60 | 10.38 | 10.48 | 47,566 | +0.06(+0.58%) |
Jun 07, 2019 | 10.38 | 10.45 | 10.37 | 10.42 | 18,600 | +0.10(+0.97%) |
Jun 06, 2019 | 10.31 | 10.35 | 10.26 | 10.32 | 15,915 | +0.11(+1.08%) |
Jun 05, 2019 | 10.36 | 10.41 | 10.20 | 10.21 | 44,991 | -0.08(-0.78%) |
Jun 04, 2019 | 10.21 | 10.35 | 10.21 | 10.29 | 27,651 | +0.08(+0.78%) |
Jun 03, 2019 | 10.30 | 10.33 | 10.12 | 10.21 | 27,287 | +0.14(+1.39%) |
May 31, 2019 | 10.36 | 10.36 | 10.07 | 10.07 | 29,200 | -0.30(-2.89%) |
May 30, 2019 | 10.23 | 10.41 | 10.21 | 10.37 | 27,405 | +0.14(+1.37%) |
May 29, 2019 | 10.20 | 10.24 | 10.20 | 10.23 | 31,461 | +0.03(+0.29%) |
May 28, 2019 | 10.15 | 10.23 | 10.15 | 10.20 | 32,152 | +0.06(+0.59%) |
May 24, 2019 | 9.980 | 10.14 | 9.980 | 10.14 | 32,500 | +0.27(+2.74%) |
May 23, 2019 | 9.890 | 10.03 | 9.870 | 9.870 | 48,448 | -0.15(-1.50%) |
May 22, 2019 | 10.03 | 10.03 | 9.910 | 10.02 | 34,446 | -0.06(-0.60%) |
May 21, 2019 | 10.10 | 10.13 | 10.06 | 10.08 | 23,639 | -0.03(-0.30%) |
May 20, 2019 | 10.08 | 10.18 | 10.08 | 10.11 | 43,646 | +0.03(+0.30%) |
May 17, 2019 | 10.16 | 10.23 | 10.08 | 10.08 | 14,200 | -0.21(-2.04%) |
May 16, 2019 | 10.35 | 10.37 | 10.29 | 10.29 | 60,679 | -0.06(-0.58%) |
May 15, 2019 | 10.24 | 10.50 | 10.19 | 10.35 | 29,911 | -0.05(-0.52%) |
May 14, 2019 | 10.30 | 10.44 | 10.26 | 10.40 | 52,762 | +0.15(+1.50%) |
May 13, 2019 | 10.50 | 10.50 | 10.25 | 10.25 | 21,435 | -0.24(-2.29%) |
May 10, 2019 | 10.19 | 10.50 | 10.19 | 10.49 | 50,100 | +0.38(+3.76%) |
May 09, 2019 | 10.02 | 10.18 | 9.557 | 10.11 | 67,337 | -0.12(-1.17%) |
May 08, 2019 | 10.25 | 10.32 | 10.23 | 10.23 | 48,092 | -0.13(-1.25%) |
May 07, 2019 | 10.41 | 10.41 | 10.34 | 10.36 | 24,567 | -0.08(-0.77%) |
May 06, 2019 | 10.50 | 10.50 | 10.41 | 10.44 | 25,689 | -0.16(-1.51%) |
May 03, 2019 | 10.50 | 10.66 | 10.50 | 10.60 | 12,400 | +0.10(+0.95%) |
May 02, 2019 | 10.58 | 10.58 | 10.47 | 10.50 | 37,691 | -0.04(-0.38%) |