Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.96 | 11.99 | 11.70 | 11.74 | 4,158,695 | +0.14(+1.17%) |
Jul 30, 2019 | 11.47 | 11.61 | 11.40 | 11.61 | 2,943,005 | -0.07(-0.58%) |
Jul 29, 2019 | 11.76 | 11.78 | 11.67 | 11.67 | 2,229,043 | -0.05(-0.41%) |
Jul 26, 2019 | 11.75 | 11.76 | 11.68 | 11.72 | 2,001,752 | -0.08(-0.66%) |
Jul 25, 2019 | 11.98 | 11.98 | 11.73 | 11.80 | 2,972,381 | -0.34(-2.80%) |
Jul 24, 2019 | 12.02 | 12.14 | 12.02 | 12.14 | 1,948,141 | -0.13(-1.03%) |
Jul 23, 2019 | 12.18 | 12.28 | 12.18 | 12.27 | 2,148,510 | +0.29(+2.44%) |
Jul 22, 2019 | 12.03 | 12.04 | 11.93 | 11.98 | 1,750,088 | +0.07(+0.57%) |
Jul 19, 2019 | 11.95 | 12.00 | 11.90 | 11.91 | 2,552,329 | -0.18(-1.53%) |
Jul 18, 2019 | 12.01 | 12.11 | 11.99 | 12.09 | 2,534,315 | +0.11(+0.89%) |
Jul 17, 2019 | 12.12 | 12.13 | 11.97 | 11.98 | 3,318,347 | -0.05(-0.40%) |
Jul 16, 2019 | 12.23 | 12.24 | 12.03 | 12.03 | 2,624,618 | +0.10(+0.82%) |
Jul 15, 2019 | 11.99 | 12.01 | 11.92 | 11.94 | 1,819,638 | -0.04(-0.32%) |
Jul 12, 2019 | 12.01 | 12.01 | 11.91 | 11.98 | 2,105,268 | +0.11(+0.90%) |
Jul 11, 2019 | 11.83 | 11.89 | 11.80 | 11.87 | 4,058,357 | +0.18(+1.58%) |
Jul 10, 2019 | 11.82 | 11.86 | 11.68 | 11.68 | 2,153,098 | +0.07(+0.59%) |
Jul 09, 2019 | 11.57 | 11.64 | 11.56 | 11.62 | 2,679,256 | -0.09(-0.75%) |
Jul 08, 2019 | 11.76 | 11.80 | 11.66 | 11.70 | 2,323,592 | -0.21(-1.80%) |
Jul 05, 2019 | 11.99 | 12.07 | 11.88 | 11.92 | 2,608,250 | +0.15(+1.24%) |
Jul 03, 2019 | 11.78 | 11.82 | 11.75 | 11.77 | 1,462,791 | +0.13(+1.09%) |
Jul 02, 2019 | 11.62 | 11.66 | 11.59 | 11.64 | 1,481,984 | -0.07(-0.58%) |
Jul 01, 2019 | 11.82 | 11.85 | 11.62 | 11.71 | 2,411,876 | +0.07(+0.58%) |
Jun 28, 2019 | 11.63 | 11.71 | 11.62 | 11.64 | 2,917,153 | -0.05(-0.42%) |
Jun 27, 2019 | 11.71 | 11.77 | 11.64 | 11.69 | 3,105,299 | +0.29(+2.56%) |
Jun 26, 2019 | 11.43 | 11.50 | 11.39 | 11.40 | 2,727,417 | +0.14(+1.21%) |
Jun 25, 2019 | 11.28 | 11.32 | 11.23 | 11.27 | 1,400,946 | -0.08(-0.69%) |
Jun 24, 2019 | 11.43 | 11.46 | 11.31 | 11.34 | 2,171,332 | -0.04(-0.34%) |
Jun 21, 2019 | 11.36 | 11.44 | 11.34 | 11.38 | 2,532,592 | -0.12(-1.02%) |
Jun 20, 2019 | 11.53 | 11.55 | 11.38 | 11.50 | 1,812,589 | +0.09(+0.77%) |
Jun 19, 2019 | 11.52 | 11.54 | 11.41 | 11.41 | 2,356,766 | +0.13(+1.12%) |
Jun 18, 2019 | 11.17 | 11.40 | 11.17 | 11.28 | 3,424,686 | +0.19(+1.75%) |
Jun 17, 2019 | 11.17 | 11.21 | 11.07 | 11.09 | 2,507,966 | -0.05(-0.44%) |
Jun 14, 2019 | 11.13 | 11.16 | 11.06 | 11.14 | 1,921,879 | -0.09(-0.78%) |
Jun 13, 2019 | 11.21 | 11.26 | 11.17 | 11.23 | 2,161,182 | +0.05(+0.44%) |
Jun 12, 2019 | 11.21 | 11.24 | 11.14 | 11.18 | 2,049,580 | -0.22(-1.96%) |
Jun 11, 2019 | 11.45 | 11.47 | 11.37 | 11.40 | 1,439,282 | +0.09(+0.77%) |
Jun 10, 2019 | 11.28 | 11.42 | 11.28 | 11.31 | 1,655,743 | +0.09(+0.78%) |
Jun 07, 2019 | 11.26 | 11.31 | 11.21 | 11.23 | 1,386,619 | -0.06(-0.52%) |
Jun 06, 2019 | 11.35 | 11.38 | 11.19 | 11.28 | 2,679,809 | -0.11(-0.94%) |
Jun 05, 2019 | 11.44 | 11.44 | 11.33 | 11.39 | 2,015,012 | -0.03(-0.25%) |
Jun 04, 2019 | 11.26 | 11.43 | 11.21 | 11.42 | 3,732,074 | +0.43(+3.89%) |
Jun 03, 2019 | 10.89 | 11.01 | 10.86 | 10.99 | 4,173,795 | +0.03(+0.27%) |
May 31, 2019 | 10.95 | 11.02 | 10.92 | 10.96 | 3,137,960 | -0.17(-1.49%) |
May 30, 2019 | 11.15 | 11.22 | 11.04 | 11.13 | 1,563,236 | -0.03(-0.26%) |
May 29, 2019 | 11.03 | 11.16 | 10.98 | 11.16 | 3,559,572 | -0.05(-0.43%) |
May 28, 2019 | 11.28 | 11.30 | 11.20 | 11.21 | 2,475,224 | -0.12(-1.03%) |
May 24, 2019 | 11.28 | 11.35 | 11.24 | 11.32 | 2,047,085 | +0.10(+0.87%) |
May 23, 2019 | 11.19 | 11.23 | 11.11 | 11.23 | 1,975,681 | -0.19(-1.70%) |
May 22, 2019 | 11.48 | 11.51 | 11.41 | 11.42 | 1,365,839 | -0.16(-1.34%) |
May 21, 2019 | 11.42 | 11.62 | 11.38 | 11.58 | 2,721,924 | +0.17(+1.45%) |
May 20, 2019 | 11.37 | 11.47 | 11.35 | 11.41 | 1,883,080 | -0.06(-0.51%) |
May 17, 2019 | 11.42 | 11.57 | 11.40 | 11.47 | 1,955,494 | -0.13(-1.09%) |
May 16, 2019 | 11.55 | 11.67 | 11.55 | 11.60 | 1,362,081 | +0.06(+0.51%) |
May 15, 2019 | 11.42 | 11.62 | 11.39 | 11.54 | 2,052,011 | +0.00(+0.00%) |
May 14, 2019 | 11.45 | 11.62 | 11.43 | 11.54 | 1,923,310 | +0.10(+0.85%) |
May 13, 2019 | 11.60 | 11.61 | 11.43 | 11.44 | 3,458,292 | -0.55(-4.62%) |
May 10, 2019 | 11.89 | 12.04 | 11.84 | 11.99 | 2,253,192 | +0.02(+0.16%) |
May 09, 2019 | 11.86 | 12.00 | 11.77 | 11.98 | 2,718,282 | -0.14(-1.12%) |
May 08, 2019 | 12.18 | 12.25 | 12.10 | 12.11 | 3,011,980 | +0.04(+0.32%) |
May 07, 2019 | 12.22 | 12.24 | 12.03 | 12.07 | 3,368,000 | -0.27(-2.21%) |
May 06, 2019 | 12.29 | 12.40 | 12.26 | 12.34 | 4,051,782 | -0.27(-2.16%) |
May 03, 2019 | 12.60 | 12.64 | 12.50 | 12.62 | 1,586,660 | -0.01(-0.10%) |
May 02, 2019 | 12.67 | 12.69 | 12.55 | 12.63 | 1,914,290 | +0.06(+0.45%) |