Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.86 | 11.93 | 11.77 | 11.87 | 1,064,845 | +0.01(+0.05%) |
Jul 30, 2019 | 11.87 | 11.98 | 11.83 | 11.86 | 531,985 | -0.02(-0.21%) |
Jul 29, 2019 | 11.91 | 11.96 | 11.88 | 11.89 | 337,825 | -0.02(-0.21%) |
Jul 26, 2019 | 11.89 | 11.95 | 11.85 | 11.91 | 659,690 | +0.06(+0.47%) |
Jul 25, 2019 | 11.97 | 11.98 | 11.86 | 11.86 | 392,940 | -0.09(-0.73%) |
Jul 24, 2019 | 11.97 | 11.98 | 11.83 | 11.95 | 461,530 | -0.06(-0.47%) |
Jul 23, 2019 | 11.95 | 12.00 | 11.93 | 12.00 | 521,536 | +0.06(+0.52%) |
Jul 22, 2019 | 11.91 | 11.98 | 11.88 | 11.94 | 373,186 | +0.04(+0.37%) |
Jul 19, 2019 | 11.95 | 11.99 | 11.89 | 11.90 | 526,143 | -0.06(-0.52%) |
Jul 18, 2019 | 11.94 | 11.98 | 11.90 | 11.96 | 538,002 | +0.00(+0.00%) |
Jul 17, 2019 | 11.97 | 12.00 | 11.93 | 11.96 | 277,412 | -0.01(-0.10%) |
Jul 16, 2019 | 11.95 | 11.99 | 11.93 | 11.97 | 350,462 | +0.02(+0.21%) |
Jul 15, 2019 | 11.93 | 11.98 | 11.91 | 11.95 | 284,538 | +0.04(+0.37%) |
Jul 12, 2019 | 11.87 | 11.94 | 11.86 | 11.90 | 474,976 | +0.03(+0.26%) |
Jul 11, 2019 | 11.86 | 11.88 | 11.83 | 11.87 | 417,266 | +0.01(+0.10%) |
Jul 10, 2019 | 11.85 | 11.88 | 11.83 | 11.86 | 376,197 | +0.02(+0.16%) |
Jul 09, 2019 | 11.80 | 11.85 | 11.75 | 11.84 | 747,985 | +0.04(+0.32%) |
Jul 08, 2019 | 11.83 | 11.86 | 11.79 | 11.80 | 335,454 | -0.04(-0.37%) |
Jul 05, 2019 | 11.79 | 11.85 | 11.67 | 11.85 | 594,042 | +0.06(+0.47%) |
Jul 03, 2019 | 11.70 | 11.81 | 11.70 | 11.79 | 374,092 | +0.09(+0.80%) |
Jul 02, 2019 | 11.73 | 11.76 | 11.64 | 11.70 | 671,527 | -0.03(-0.26%) |
Jul 01, 2019 | 11.70 | 11.75 | 11.61 | 11.73 | 900,733 | +0.06(+0.52%) |
Jun 28, 2019 | 11.62 | 11.68 | 11.61 | 11.67 | 2,141,340 | +0.05(+0.42%) |
Jun 27, 2019 | 11.50 | 11.62 | 11.48 | 11.62 | 553,726 | +0.13(+1.17%) |
Jun 26, 2019 | 11.52 | 11.56 | 11.46 | 11.48 | 553,054 | -0.02(-0.21%) |
Jun 25, 2019 | 11.54 | 11.59 | 11.49 | 11.51 | 592,253 | +0.00(+0.00%) |
Jun 24, 2019 | 11.50 | 11.56 | 11.44 | 11.51 | 908,559 | +0.02(+0.21%) |
Jun 21, 2019 | 11.61 | 11.62 | 11.45 | 11.48 | 1,364,450 | -0.16(-1.36%) |
Jun 20, 2019 | 11.61 | 11.65 | 11.56 | 11.64 | 1,107,064 | +0.05(+0.47%) |
Jun 19, 2019 | 11.55 | 11.61 | 11.50 | 11.59 | 666,865 | +0.05(+0.47%) |
Jun 18, 2019 | 11.54 | 11.61 | 11.48 | 11.53 | 375,817 | +0.02(+0.21%) |
Jun 17, 2019 | 11.53 | 11.58 | 11.47 | 11.51 | 353,324 | -0.01(-0.11%) |
Jun 14, 2019 | 11.49 | 11.57 | 11.48 | 11.52 | 278,318 | +0.01(+0.11%) |
Jun 13, 2019 | 11.54 | 11.56 | 11.49 | 11.51 | 247,051 | +0.00(+0.00%) |
Jun 12, 2019 | 11.51 | 11.52 | 11.45 | 11.51 | 261,665 | +0.02(+0.21%) |
Jun 11, 2019 | 11.49 | 11.50 | 11.44 | 11.48 | 404,375 | -0.01(-0.05%) |
Jun 10, 2019 | 11.51 | 11.56 | 11.46 | 11.49 | 413,299 | +0.01(+0.05%) |
Jun 07, 2019 | 11.53 | 11.54 | 11.45 | 11.48 | 473,404 | -0.02(-0.21%) |
Jun 06, 2019 | 11.51 | 11.55 | 11.40 | 11.51 | 340,788 | +0.02(+0.21%) |
Jun 05, 2019 | 11.53 | 11.56 | 11.39 | 11.48 | 726,702 | -0.05(-0.42%) |
Jun 04, 2019 | 11.49 | 11.54 | 11.38 | 11.53 | 812,729 | +0.10(+0.90%) |
Jun 03, 2019 | 11.30 | 11.48 | 11.30 | 11.43 | 578,441 | +0.13(+1.13%) |
May 31, 2019 | 11.34 | 11.34 | 11.26 | 11.30 | 868,840 | -0.12(-1.01%) |
May 30, 2019 | 11.50 | 11.52 | 11.36 | 11.42 | 584,141 | -0.07(-0.63%) |
May 29, 2019 | 11.57 | 11.57 | 11.39 | 11.49 | 551,113 | -0.05(-0.47%) |
May 28, 2019 | 11.69 | 11.70 | 11.54 | 11.54 | 474,932 | -0.13(-1.15%) |
May 24, 2019 | 11.55 | 11.69 | 11.55 | 11.68 | 1,053,398 | +0.18(+1.59%) |
May 23, 2019 | 11.46 | 11.50 | 11.42 | 11.50 | 1,297,879 | +0.00(+0.00%) |
May 22, 2019 | 11.54 | 11.59 | 11.48 | 11.50 | 499,078 | -0.05(-0.42%) |
May 21, 2019 | 11.60 | 11.62 | 11.53 | 11.54 | 713,386 | -0.03(-0.26%) |
May 20, 2019 | 11.59 | 11.66 | 11.58 | 11.58 | 910,278 | -0.05(-0.47%) |
May 17, 2019 | 11.65 | 11.70 | 11.62 | 11.63 | 1,535,850 | -0.08(-0.68%) |
May 16, 2019 | 11.70 | 11.78 | 11.66 | 11.71 | 666,875 | +0.04(+0.37%) |
May 15, 2019 | 11.65 | 11.72 | 11.64 | 11.67 | 482,634 | -0.03(-0.26%) |
May 14, 2019 | 11.60 | 11.72 | 11.59 | 11.70 | 650,870 | +0.13(+1.10%) |
May 13, 2019 | 11.62 | 11.67 | 11.57 | 11.57 | 1,011,654 | -0.11(-0.94%) |
May 10, 2019 | 11.55 | 11.71 | 11.55 | 11.68 | 682,801 | +0.12(+1.05%) |
May 09, 2019 | 11.62 | 11.62 | 11.48 | 11.56 | 1,092,542 | -0.09(-0.78%) |
May 08, 2019 | 11.59 | 11.68 | 11.59 | 11.65 | 949,743 | +0.01(+0.10%) |
May 07, 2019 | 11.58 | 11.78 | 11.57 | 11.64 | 896,086 | -0.12(-0.98%) |
May 06, 2019 | 11.67 | 11.75 | 11.67 | 11.75 | 746,929 | +0.00(+0.00%) |
May 03, 2019 | 11.65 | 11.78 | 11.65 | 11.75 | 710,435 | +0.12(+0.99%) |
May 02, 2019 | 11.64 | 11.69 | 11.61 | 11.64 | 650,031 | +0.01(+0.05%) |