Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.86 | 12.32 | 11.75 | 12.32 | 73,350 | +0.43(+3.64%) |
Jul 30, 2019 | 11.78 | 11.90 | 11.74 | 11.88 | 69,410 | +0.03(+0.28%) |
Jul 29, 2019 | 12.04 | 12.12 | 11.84 | 11.85 | 18,662 | -0.09(-0.78%) |
Jul 26, 2019 | 11.93 | 11.95 | 11.79 | 11.94 | 32,446 | +0.05(+0.39%) |
Jul 25, 2019 | 11.98 | 12.05 | 11.90 | 11.90 | 24,700 | -0.06(-0.50%) |
Jul 24, 2019 | 12.07 | 12.11 | 11.95 | 11.96 | 28,149 | -0.13(-1.05%) |
Jul 23, 2019 | 12.05 | 12.08 | 11.95 | 12.08 | 46,304 | +0.13(+1.06%) |
Jul 22, 2019 | 11.98 | 12.00 | 11.96 | 11.96 | 24,595 | -0.05(-0.44%) |
Jul 19, 2019 | 12.11 | 12.12 | 11.92 | 12.01 | 47,910 | -0.07(-0.55%) |
Jul 18, 2019 | 12.10 | 12.23 | 12.06 | 12.08 | 34,631 | +0.08(+0.66%) |
Jul 17, 2019 | 12.05 | 12.23 | 12.00 | 12.00 | 20,282 | +0.02(+0.17%) |
Jul 16, 2019 | 12.02 | 12.20 | 11.91 | 11.98 | 40,169 | +0.05(+0.44%) |
Jul 15, 2019 | 11.97 | 12.08 | 11.92 | 11.92 | 59,224 | +0.00(+0.00%) |
Jul 12, 2019 | 12.10 | 12.12 | 11.92 | 11.92 | 35,819 | -0.07(-0.55%) |
Jul 11, 2019 | 11.97 | 12.24 | 11.88 | 11.99 | 57,534 | +0.09(+0.72%) |
Jul 10, 2019 | 11.99 | 12.06 | 11.88 | 11.90 | 35,372 | -0.10(-0.83%) |
Jul 09, 2019 | 12.08 | 12.24 | 11.85 | 12.00 | 80,490 | -0.07(-0.60%) |
Jul 08, 2019 | 11.96 | 12.08 | 11.81 | 12.08 | 68,956 | +0.19(+1.56%) |
Jul 05, 2019 | 11.96 | 11.96 | 11.76 | 11.89 | 37,784 | +0.03(+0.28%) |
Jul 03, 2019 | 11.92 | 12.01 | 11.74 | 11.86 | 26,600 | -0.06(-0.50%) |
Jul 02, 2019 | 11.86 | 12.07 | 11.82 | 11.92 | 61,790 | +0.11(+0.90%) |
Jul 01, 2019 | 11.73 | 11.86 | 11.72 | 11.81 | 65,980 | +0.10(+0.85%) |
Jun 28, 2019 | 11.70 | 11.86 | 11.65 | 11.71 | 48,061 | +0.02(+0.17%) |
Jun 27, 2019 | 11.86 | 11.91 | 11.69 | 11.69 | 54,876 | -0.12(-1.01%) |
Jun 26, 2019 | 12.04 | 12.07 | 11.78 | 11.81 | 82,732 | -0.26(-2.14%) |
Jun 25, 2019 | 11.88 | 12.07 | 11.88 | 12.07 | 70,231 | -0.01(-0.05%) |
Jun 24, 2019 | 12.25 | 12.27 | 12.05 | 12.08 | 33,617 | -0.14(-1.14%) |
Jun 21, 2019 | 12.27 | 12.35 | 12.15 | 12.21 | 31,436 | -0.06(-0.49%) |
Jun 20, 2019 | 12.41 | 12.47 | 12.17 | 12.27 | 33,227 | -0.13(-1.01%) |
Jun 19, 2019 | 12.31 | 12.40 | 12.23 | 12.40 | 55,297 | +0.10(+0.80%) |
Jun 18, 2019 | 12.38 | 12.47 | 12.27 | 12.30 | 75,242 | -0.13(-1.06%) |
Jun 17, 2019 | 12.43 | 12.43 | 12.34 | 12.43 | 17,899 | +0.04(+0.33%) |
Jun 14, 2019 | 12.45 | 12.57 | 12.39 | 12.39 | 6,841 | -0.07(-0.57%) |
Jun 13, 2019 | 12.50 | 12.52 | 12.45 | 12.46 | 33,846 | -0.01(-0.08%) |
Jun 12, 2019 | 12.55 | 12.56 | 12.47 | 12.47 | 59,944 | -0.03(-0.21%) |
Jun 11, 2019 | 12.60 | 12.60 | 12.47 | 12.50 | 16,838 | +0.00(+0.00%) |
Jun 10, 2019 | 12.66 | 12.69 | 12.47 | 12.50 | 34,068 | -0.01(-0.11%) |
Jun 07, 2019 | 12.55 | 12.56 | 12.41 | 12.51 | 72,211 | +0.01(+0.11%) |
Jun 06, 2019 | 12.12 | 12.50 | 12.02 | 12.50 | 100,753 | +0.43(+3.60%) |
Jun 05, 2019 | 11.63 | 12.13 | 11.63 | 12.06 | 109,074 | +0.45(+3.85%) |
Jun 04, 2019 | 11.81 | 11.84 | 11.54 | 11.62 | 77,624 | -0.07(-0.56%) |
Jun 03, 2019 | 12.23 | 12.23 | 11.60 | 11.68 | 90,026 | -0.45(-3.74%) |
May 31, 2019 | 12.10 | 12.14 | 11.84 | 12.14 | 48,799 | +0.20(+1.65%) |
May 30, 2019 | 12.02 | 12.02 | 11.89 | 11.94 | 66,797 | -0.12(-0.98%) |
May 29, 2019 | 12.22 | 12.23 | 12.00 | 12.06 | 30,879 | -0.12(-0.97%) |
May 28, 2019 | 12.16 | 12.20 | 12.14 | 12.18 | 47,287 | -0.06(-0.48%) |
May 24, 2019 | 12.33 | 12.33 | 12.14 | 12.23 | 41,806 | -0.03(-0.27%) |
May 23, 2019 | 12.56 | 12.61 | 12.23 | 12.27 | 45,775 | -0.29(-2.30%) |
May 22, 2019 | 12.64 | 12.64 | 12.49 | 12.56 | 46,369 | -0.09(-0.67%) |
May 21, 2019 | 12.71 | 12.71 | 12.43 | 12.64 | 35,627 | -0.03(-0.21%) |
May 20, 2019 | 12.67 | 12.70 | 12.65 | 12.67 | 15,773 | +0.01(+0.10%) |
May 17, 2019 | 13.02 | 13.02 | 12.66 | 12.66 | 37,460 | -0.39(-3.01%) |
May 16, 2019 | 12.72 | 13.09 | 12.72 | 13.05 | 27,638 | +0.36(+2.83%) |
May 15, 2019 | 12.82 | 12.86 | 12.67 | 12.69 | 53,066 | -0.12(-0.95%) |
May 14, 2019 | 12.70 | 12.82 | 12.66 | 12.81 | 24,462 | +0.11(+0.86%) |
May 13, 2019 | 13.02 | 13.02 | 12.66 | 12.70 | 51,548 | -0.38(-2.92%) |
May 10, 2019 | 13.11 | 13.11 | 13.08 | 13.08 | 62,994 | -0.01(-0.05%) |
May 09, 2019 | 13.08 | 13.09 | 13.08 | 13.09 | 15,788 | +0.01(+0.07%) |
May 08, 2019 | 13.08 | 13.09 | 13.08 | 13.08 | 56,016 | +0.00(+0.00%) |
May 07, 2019 | 13.09 | 13.10 | 13.08 | 13.08 | 388,272 | -0.01(-0.05%) |
May 06, 2019 | 13.11 | 13.11 | 13.08 | 13.09 | 22,593 | +0.00(+0.00%) |
May 03, 2019 | 13.08 | 13.11 | 13.08 | 13.09 | 23,240 | +0.01(+0.05%) |
May 02, 2019 | 13.08 | 13.14 | 13.08 | 13.08 | 73,506 | +0.00(+0.00%) |