Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.13 | 11.40 | 11.04 | 11.04 | 998,744 | +0.01(+0.07%) |
Jul 30, 2019 | 10.85 | 11.07 | 10.77 | 11.03 | 483,868 | +0.15(+1.35%) |
Jul 29, 2019 | 11.07 | 11.12 | 10.87 | 10.88 | 531,659 | -0.09(-0.85%) |
Jul 26, 2019 | 11.05 | 11.14 | 10.83 | 10.97 | 411,355 | -0.13(-1.19%) |
Jul 25, 2019 | 11.69 | 11.70 | 11.06 | 11.11 | 603,502 | -0.58(-4.97%) |
Jul 24, 2019 | 11.29 | 11.70 | 11.25 | 11.69 | 347,247 | +0.41(+3.64%) |
Jul 23, 2019 | 11.08 | 11.33 | 11.03 | 11.28 | 473,758 | +0.23(+2.11%) |
Jul 22, 2019 | 10.99 | 11.12 | 10.94 | 11.04 | 266,361 | +0.08(+0.71%) |
Jul 19, 2019 | 11.10 | 11.15 | 10.80 | 10.97 | 513,678 | -0.25(-2.21%) |
Jul 18, 2019 | 11.18 | 11.33 | 11.07 | 11.21 | 319,804 | +0.02(+0.21%) |
Jul 17, 2019 | 11.60 | 11.62 | 11.07 | 11.19 | 609,209 | -0.33(-2.89%) |
Jul 16, 2019 | 11.58 | 11.74 | 11.40 | 11.52 | 472,657 | -0.01(-0.07%) |
Jul 15, 2019 | 11.59 | 11.74 | 11.49 | 11.53 | 333,656 | -0.02(-0.13%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.41 | 11.55 | 351,613 | +0.09(+0.81%) |
Jul 11, 2019 | 11.28 | 11.46 | 11.25 | 11.45 | 354,231 | +0.24(+2.14%) |
Jul 10, 2019 | 11.16 | 11.28 | 10.94 | 11.21 | 599,147 | +0.17(+1.54%) |
Jul 09, 2019 | 10.97 | 11.10 | 10.95 | 11.04 | 740,550 | +0.03(+0.28%) |
Jul 08, 2019 | 11.03 | 11.26 | 11.01 | 11.01 | 297,394 | -0.10(-0.91%) |
Jul 05, 2019 | 10.94 | 11.19 | 10.89 | 11.11 | 528,130 | +0.09(+0.84%) |
Jul 03, 2019 | 10.95 | 11.07 | 10.95 | 11.02 | 177,677 | +0.07(+0.64%) |
Jul 02, 2019 | 11.11 | 11.33 | 10.88 | 10.95 | 286,502 | -0.17(-1.53%) |
Jul 01, 2019 | 11.28 | 11.41 | 11.04 | 11.12 | 392,200 | -0.04(-0.35%) |
Jun 28, 2019 | 10.91 | 11.17 | 10.78 | 11.16 | 1,905,295 | +0.24(+2.20%) |
Jun 27, 2019 | 10.83 | 10.95 | 10.80 | 10.92 | 413,506 | +0.11(+1.00%) |
Jun 26, 2019 | 10.70 | 11.03 | 10.54 | 10.81 | 613,220 | +0.29(+2.80%) |
Jun 25, 2019 | 10.50 | 10.76 | 10.29 | 10.52 | 870,604 | +0.33(+3.19%) |
Jun 24, 2019 | 10.38 | 10.38 | 10.13 | 10.19 | 301,756 | -0.16(-1.57%) |
Jun 21, 2019 | 10.35 | 10.39 | 10.21 | 10.35 | 313,936 | -0.02(-0.22%) |
Jun 20, 2019 | 10.69 | 10.72 | 10.29 | 10.38 | 262,254 | -0.10(-0.96%) |
Jun 19, 2019 | 10.59 | 10.69 | 10.48 | 10.48 | 437,383 | -0.12(-1.17%) |
Jun 18, 2019 | 10.52 | 10.68 | 10.44 | 10.60 | 544,820 | +0.20(+1.94%) |
Jun 17, 2019 | 10.16 | 10.42 | 10.08 | 10.40 | 442,589 | +0.25(+2.44%) |
Jun 14, 2019 | 10.23 | 10.30 | 10.02 | 10.15 | 454,968 | -0.09(-0.91%) |
Jun 13, 2019 | 10.24 | 10.38 | 10.22 | 10.25 | 392,708 | +0.15(+1.54%) |
Jun 12, 2019 | 10.59 | 10.70 | 10.07 | 10.09 | 366,031 | -0.56(-5.24%) |
Jun 11, 2019 | 10.71 | 10.80 | 10.50 | 10.65 | 482,501 | +0.09(+0.81%) |
Jun 10, 2019 | 10.79 | 10.83 | 10.52 | 10.56 | 464,789 | -0.16(-1.52%) |
Jun 07, 2019 | 11.03 | 11.11 | 10.73 | 10.73 | 421,420 | -0.29(-2.60%) |
Jun 06, 2019 | 11.13 | 11.29 | 10.92 | 11.01 | 459,877 | -0.09(-0.84%) |
Jun 05, 2019 | 11.36 | 11.49 | 11.09 | 11.11 | 409,939 | -0.33(-2.85%) |
Jun 04, 2019 | 11.45 | 11.47 | 11.22 | 11.43 | 349,526 | +0.09(+0.82%) |
Jun 03, 2019 | 11.21 | 11.40 | 11.14 | 11.34 | 299,212 | +0.18(+1.60%) |
May 31, 2019 | 10.93 | 11.18 | 10.87 | 11.16 | 341,291 | +0.08(+0.70%) |
May 30, 2019 | 11.54 | 11.58 | 11.06 | 11.08 | 423,833 | -0.49(-4.22%) |
May 29, 2019 | 11.33 | 11.57 | 11.21 | 11.57 | 515,651 | +0.00(+0.00%) |
May 28, 2019 | 11.38 | 11.64 | 11.31 | 11.57 | 657,983 | +0.20(+1.77%) |
May 24, 2019 | 11.53 | 11.73 | 11.35 | 11.37 | 277,161 | +0.01(+0.07%) |
May 23, 2019 | 11.33 | 11.55 | 11.21 | 11.36 | 682,596 | -0.22(-1.94%) |
May 22, 2019 | 11.98 | 11.99 | 11.56 | 11.59 | 437,948 | -0.46(-3.80%) |
May 21, 2019 | 11.82 | 12.04 | 11.75 | 12.04 | 362,898 | +0.28(+2.37%) |
May 20, 2019 | 11.77 | 11.86 | 11.61 | 11.76 | 293,959 | +0.00(+0.00%) |
May 17, 2019 | 11.94 | 12.10 | 11.75 | 11.76 | 227,355 | -0.25(-2.06%) |
May 16, 2019 | 11.87 | 12.13 | 11.87 | 12.01 | 326,447 | +0.29(+2.45%) |
May 15, 2019 | 11.62 | 11.75 | 11.50 | 11.73 | 235,706 | +0.12(+1.00%) |
May 14, 2019 | 11.44 | 11.66 | 11.35 | 11.61 | 380,568 | +0.22(+1.97%) |
May 13, 2019 | 11.51 | 11.69 | 11.33 | 11.38 | 541,558 | -0.29(-2.46%) |
May 10, 2019 | 11.46 | 11.74 | 11.33 | 11.67 | 440,865 | +0.22(+1.94%) |
May 09, 2019 | 11.51 | 11.59 | 11.20 | 11.45 | 589,839 | -0.13(-1.13%) |
May 08, 2019 | 11.72 | 11.97 | 11.55 | 11.58 | 548,888 | -0.10(-0.85%) |
May 07, 2019 | 11.59 | 11.75 | 11.23 | 11.68 | 845,866 | -0.08(-0.72%) |
May 06, 2019 | 11.69 | 11.92 | 11.61 | 11.76 | 729,719 | -0.28(-2.36%) |
May 03, 2019 | 12.51 | 12.84 | 11.86 | 12.05 | 967,088 | -0.04(-0.32%) |
May 02, 2019 | 12.10 | 12.27 | 12.03 | 12.09 | 402,629 | -0.06(-0.51%) |