Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.22 | 12.22 | 11.80 | 11.91 | 429,704 | -0.31(-2.54%) |
Jul 30, 2019 | 11.85 | 12.29 | 11.76 | 12.22 | 387,839 | +0.18(+1.50%) |
Jul 29, 2019 | 12.08 | 12.19 | 11.67 | 12.04 | 531,171 | -0.13(-1.07%) |
Jul 26, 2019 | 12.06 | 12.35 | 12.04 | 12.17 | 917,100 | +0.19(+1.59%) |
Jul 25, 2019 | 12.40 | 12.42 | 11.96 | 11.98 | 333,644 | -0.50(-4.01%) |
Jul 24, 2019 | 11.96 | 12.48 | 11.80 | 12.48 | 666,600 | +0.54(+4.52%) |
Jul 23, 2019 | 11.78 | 12.10 | 11.70 | 11.94 | 469,699 | +0.27(+2.31%) |
Jul 22, 2019 | 11.89 | 12.00 | 11.56 | 11.67 | 408,293 | -0.13(-1.10%) |
Jul 19, 2019 | 11.80 | 12.06 | 11.72 | 11.80 | 425,000 | -0.02(-0.17%) |
Jul 18, 2019 | 11.96 | 12.10 | 11.69 | 11.82 | 723,217 | -0.03(-0.25%) |
Jul 17, 2019 | 11.74 | 11.92 | 11.63 | 11.85 | 278,627 | +0.20(+1.72%) |
Jul 16, 2019 | 11.81 | 11.89 | 11.61 | 11.65 | 308,504 | -0.19(-1.60%) |
Jul 15, 2019 | 11.88 | 11.96 | 11.64 | 11.84 | 133,756 | -0.02(-0.17%) |
Jul 12, 2019 | 11.46 | 11.90 | 11.46 | 11.86 | 219,300 | +0.39(+3.40%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.41 | 11.47 | 345,576 | -0.52(-4.34%) |
Jul 10, 2019 | 11.69 | 12.04 | 11.64 | 11.99 | 478,989 | +0.48(+4.17%) |
Jul 09, 2019 | 11.79 | 11.98 | 11.22 | 11.51 | 532,543 | -0.37(-3.11%) |
Jul 08, 2019 | 12.17 | 12.20 | 11.83 | 11.88 | 355,659 | -0.38(-3.10%) |
Jul 05, 2019 | 12.25 | 12.35 | 12.08 | 12.26 | 398,300 | -0.03(-0.24%) |
Jul 03, 2019 | 12.40 | 12.46 | 12.24 | 12.29 | 179,800 | -0.21(-1.68%) |
Jul 02, 2019 | 12.27 | 12.52 | 12.09 | 12.50 | 298,432 | +0.13(+1.05%) |
Jul 01, 2019 | 12.53 | 12.69 | 12.22 | 12.37 | 402,357 | +0.15(+1.23%) |
Jun 28, 2019 | 12.40 | 12.56 | 12.00 | 12.22 | 717,000 | -0.04(-0.33%) |
Jun 27, 2019 | 11.38 | 12.27 | 11.38 | 12.26 | 600,480 | +0.95(+8.40%) |
Jun 26, 2019 | 11.14 | 11.33 | 11.00 | 11.31 | 486,147 | +0.37(+3.38%) |
Jun 25, 2019 | 11.18 | 11.30 | 10.94 | 10.94 | 196,730 | -0.24(-2.15%) |
Jun 24, 2019 | 11.22 | 11.41 | 11.10 | 11.18 | 144,860 | -0.06(-0.53%) |
Jun 21, 2019 | 11.34 | 11.37 | 11.14 | 11.24 | 447,900 | -0.17(-1.49%) |
Jun 20, 2019 | 11.51 | 11.55 | 11.34 | 11.41 | 182,012 | +0.14(+1.24%) |
Jun 19, 2019 | 11.30 | 11.42 | 11.15 | 11.27 | 296,428 | +0.01(+0.09%) |
Jun 18, 2019 | 11.01 | 11.47 | 11.01 | 11.26 | 310,775 | +0.35(+3.21%) |
Jun 17, 2019 | 10.93 | 11.12 | 10.84 | 10.91 | 260,419 | -0.04(-0.37%) |
Jun 14, 2019 | 11.57 | 11.67 | 10.94 | 10.95 | 316,400 | -0.86(-7.28%) |
Jun 13, 2019 | 11.83 | 11.95 | 11.67 | 11.81 | 183,590 | +0.01(+0.08%) |
Jun 12, 2019 | 11.92 | 11.95 | 11.53 | 11.80 | 196,528 | -0.20(-1.67%) |
Jun 11, 2019 | 12.53 | 12.53 | 11.83 | 12.00 | 263,982 | -0.35(-2.83%) |
Jun 10, 2019 | 11.80 | 12.36 | 11.71 | 12.35 | 294,455 | +0.52(+4.40%) |
Jun 07, 2019 | 11.59 | 11.86 | 11.50 | 11.83 | 214,400 | +0.23(+1.98%) |
Jun 06, 2019 | 11.67 | 11.67 | 11.31 | 11.60 | 281,331 | -0.04(-0.34%) |
Jun 05, 2019 | 12.07 | 12.07 | 11.58 | 11.64 | 238,015 | -0.36(-3.00%) |
Jun 04, 2019 | 11.61 | 12.04 | 11.42 | 12.00 | 445,643 | +0.62(+5.45%) |
Jun 03, 2019 | 11.58 | 11.58 | 11.31 | 11.38 | 289,415 | -0.11(-0.96%) |
May 31, 2019 | 11.82 | 11.90 | 11.40 | 11.49 | 232,700 | -0.53(-4.41%) |
May 30, 2019 | 12.07 | 12.32 | 11.88 | 12.02 | 137,157 | +0.00(+0.00%) |
May 29, 2019 | 11.91 | 12.11 | 11.81 | 12.02 | 219,920 | -0.08(-0.66%) |
May 28, 2019 | 11.78 | 12.22 | 11.78 | 12.10 | 217,902 | +0.40(+3.42%) |
May 24, 2019 | 11.57 | 11.72 | 11.51 | 11.70 | 183,100 | +0.21(+1.83%) |
May 23, 2019 | 11.37 | 11.50 | 11.30 | 11.49 | 211,491 | -0.09(-0.78%) |
May 22, 2019 | 11.55 | 11.76 | 11.55 | 11.58 | 172,181 | -0.15(-1.28%) |
May 21, 2019 | 11.69 | 11.94 | 11.63 | 11.73 | 257,929 | +0.23(+2.00%) |
May 20, 2019 | 12.21 | 12.28 | 11.41 | 11.50 | 295,947 | -1.00(-8.00%) |
May 17, 2019 | 12.61 | 12.96 | 12.39 | 12.50 | 214,400 | -0.23(-1.81%) |
May 16, 2019 | 12.86 | 12.95 | 12.53 | 12.73 | 204,330 | -0.25(-1.93%) |
May 15, 2019 | 12.91 | 13.12 | 12.84 | 12.98 | 569,165 | -0.10(-0.76%) |
May 14, 2019 | 13.51 | 13.62 | 13.04 | 13.08 | 503,735 | -0.23(-1.73%) |
May 13, 2019 | 13.71 | 13.94 | 13.25 | 13.31 | 258,717 | -0.70(-5.00%) |
May 10, 2019 | 14.11 | 14.28 | 13.78 | 14.01 | 385,100 | -0.23(-1.62%) |
May 09, 2019 | 14.16 | 14.44 | 13.85 | 14.24 | 357,255 | -0.15(-1.04%) |
May 08, 2019 | 14.40 | 14.56 | 14.05 | 14.39 | 403,634 | -0.01(-0.07%) |
May 07, 2019 | 14.51 | 15.00 | 13.90 | 14.40 | 782,572 | +1.43(+11.03%) |
May 06, 2019 | 12.40 | 13.09 | 12.38 | 12.97 | 275,042 | +0.11(+0.86%) |
May 03, 2019 | 12.42 | 12.87 | 12.32 | 12.86 | 306,000 | +0.54(+4.38%) |
May 02, 2019 | 11.94 | 12.49 | 11.94 | 12.32 | 249,404 | +0.27(+2.24%) |