Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.44 | 11.85 | 11.44 | 11.75 | 228,984 | +0.33(+2.89%) |
Jul 30, 2019 | 11.03 | 11.54 | 10.95 | 11.42 | 262,071 | +0.31(+2.79%) |
Jul 29, 2019 | 11.05 | 11.19 | 10.85 | 11.11 | 161,456 | +0.05(+0.45%) |
Jul 26, 2019 | 11.32 | 11.33 | 10.90 | 11.06 | 147,000 | -0.23(-2.04%) |
Jul 25, 2019 | 11.38 | 11.57 | 11.29 | 11.29 | 195,130 | -0.07(-0.62%) |
Jul 24, 2019 | 11.11 | 11.44 | 11.04 | 11.36 | 250,484 | +0.25(+2.25%) |
Jul 23, 2019 | 11.07 | 11.18 | 10.79 | 11.11 | 193,482 | +0.10(+0.91%) |
Jul 22, 2019 | 11.41 | 11.66 | 10.96 | 11.01 | 201,495 | -0.37(-3.25%) |
Jul 19, 2019 | 11.13 | 11.44 | 11.13 | 11.38 | 182,400 | +0.22(+1.97%) |
Jul 18, 2019 | 11.02 | 11.26 | 10.95 | 11.16 | 195,757 | +0.09(+0.81%) |
Jul 17, 2019 | 11.18 | 11.35 | 10.79 | 11.07 | 276,585 | -0.17(-1.51%) |
Jul 16, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 185,356 | -0.22(-1.92%) |
Jul 15, 2019 | 11.46 | 11.65 | 11.36 | 11.46 | 199,813 | +0.02(+0.17%) |
Jul 12, 2019 | 11.06 | 11.56 | 11.05 | 11.44 | 244,800 | +0.41(+3.72%) |
Jul 11, 2019 | 11.19 | 11.24 | 10.83 | 11.03 | 216,208 | -0.17(-1.52%) |
Jul 10, 2019 | 11.26 | 11.33 | 11.04 | 11.20 | 267,549 | -0.05(-0.44%) |
Jul 09, 2019 | 11.35 | 11.40 | 10.94 | 11.25 | 341,501 | -0.18(-1.57%) |
Jul 08, 2019 | 11.37 | 11.54 | 11.23 | 11.43 | 165,854 | +0.01(+0.09%) |
Jul 05, 2019 | 11.37 | 11.55 | 11.23 | 11.42 | 149,200 | -0.03(-0.26%) |
Jul 03, 2019 | 11.43 | 11.56 | 11.35 | 11.45 | 104,500 | +0.03(+0.26%) |
Jul 02, 2019 | 11.62 | 11.62 | 11.31 | 11.42 | 190,839 | -0.20(-1.72%) |
Jul 01, 2019 | 12.13 | 12.15 | 11.51 | 11.62 | 295,297 | -0.38(-3.17%) |
Jun 28, 2019 | 11.50 | 12.02 | 11.50 | 12.00 | 543,700 | +0.58(+5.08%) |
Jun 27, 2019 | 11.12 | 11.44 | 11.01 | 11.42 | 310,347 | +0.33(+2.98%) |
Jun 26, 2019 | 10.90 | 11.39 | 10.89 | 11.09 | 200,469 | +0.17(+1.56%) |
Jun 25, 2019 | 11.38 | 11.48 | 10.89 | 10.92 | 315,955 | -0.50(-4.38%) |
Jun 24, 2019 | 11.78 | 11.84 | 11.35 | 11.42 | 361,186 | -0.36(-3.06%) |
Jun 21, 2019 | 12.21 | 12.21 | 11.69 | 11.78 | 495,000 | -0.49(-3.99%) |
Jun 20, 2019 | 11.95 | 12.49 | 11.58 | 12.27 | 513,452 | +0.39(+3.28%) |
Jun 19, 2019 | 12.35 | 12.36 | 11.82 | 11.88 | 252,389 | -0.47(-3.81%) |
Jun 18, 2019 | 12.34 | 12.45 | 12.19 | 12.35 | 266,793 | +0.09(+0.73%) |
Jun 17, 2019 | 12.25 | 12.47 | 11.91 | 12.26 | 311,948 | -0.05(-0.41%) |
Jun 14, 2019 | 11.97 | 12.32 | 11.85 | 12.31 | 281,600 | +0.38(+3.19%) |
Jun 13, 2019 | 11.47 | 12.02 | 11.41 | 11.93 | 430,097 | +0.54(+4.74%) |
Jun 12, 2019 | 11.60 | 11.60 | 11.15 | 11.39 | 332,896 | -0.23(-1.98%) |
Jun 11, 2019 | 11.27 | 11.64 | 11.23 | 11.62 | 404,514 | +0.40(+3.57%) |
Jun 10, 2019 | 10.71 | 11.23 | 10.71 | 11.22 | 507,088 | +0.54(+5.06%) |
Jun 07, 2019 | 10.75 | 10.98 | 10.48 | 10.68 | 679,800 | -0.22(-2.02%) |
Jun 06, 2019 | 10.53 | 11.27 | 10.18 | 10.90 | 745,399 | -0.43(-3.80%) |
Jun 05, 2019 | 11.84 | 12.34 | 11.25 | 11.33 | 1,798,814 | +0.19(+1.71%) |
Jun 04, 2019 | 11.47 | 11.68 | 11.05 | 11.14 | 935,251 | -0.20(-1.76%) |
Jun 03, 2019 | 10.85 | 11.37 | 10.85 | 11.34 | 380,795 | +0.39(+3.56%) |
May 31, 2019 | 10.62 | 11.05 | 10.47 | 10.95 | 426,700 | +0.18(+1.67%) |
May 30, 2019 | 10.86 | 10.94 | 10.52 | 10.77 | 486,105 | -0.11(-1.01%) |
May 29, 2019 | 11.55 | 11.55 | 10.83 | 10.88 | 523,203 | -0.86(-7.33%) |
May 28, 2019 | 11.97 | 12.14 | 11.55 | 11.74 | 353,263 | -0.17(-1.43%) |
May 24, 2019 | 11.46 | 12.08 | 11.46 | 11.91 | 230,900 | +0.52(+4.57%) |
May 23, 2019 | 11.39 | 11.49 | 11.29 | 11.39 | 191,719 | -0.05(-0.44%) |
May 22, 2019 | 11.49 | 11.49 | 11.37 | 11.44 | 151,419 | -0.21(-1.80%) |
May 21, 2019 | 11.44 | 11.68 | 11.35 | 11.65 | 210,745 | +0.21(+1.84%) |
May 20, 2019 | 11.23 | 11.53 | 11.05 | 11.44 | 180,742 | +0.15(+1.33%) |
May 17, 2019 | 11.41 | 11.65 | 11.28 | 11.29 | 192,300 | -0.21(-1.83%) |
May 16, 2019 | 11.29 | 11.69 | 11.29 | 11.50 | 191,498 | +0.09(+0.79%) |
May 15, 2019 | 11.37 | 11.60 | 11.20 | 11.41 | 379,074 | -0.01(-0.09%) |
May 14, 2019 | 11.24 | 11.50 | 11.07 | 11.42 | 224,853 | +0.18(+1.60%) |
May 13, 2019 | 11.57 | 11.65 | 11.21 | 11.24 | 308,135 | -0.51(-4.34%) |
May 10, 2019 | 11.86 | 11.88 | 11.60 | 11.75 | 172,100 | -0.17(-1.43%) |
May 09, 2019 | 11.98 | 11.98 | 11.77 | 11.92 | 236,802 | -0.10(-0.83%) |
May 08, 2019 | 12.19 | 12.31 | 12.01 | 12.02 | 219,520 | -0.26(-2.12%) |
May 07, 2019 | 12.38 | 12.54 | 12.16 | 12.28 | 265,317 | -0.22(-1.76%) |
May 06, 2019 | 12.46 | 12.59 | 12.32 | 12.50 | 130,866 | -0.17(-1.34%) |
May 03, 2019 | 12.60 | 12.72 | 12.44 | 12.67 | 244,800 | +0.13(+1.04%) |
May 02, 2019 | 12.41 | 12.56 | 12.34 | 12.54 | 259,274 | +0.14(+1.13%) |