Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.72 | 11.78 | 11.35 | 11.44 | 25,459 | -0.18(-1.59%) |
Jul 30, 2019 | 11.32 | 11.71 | 11.17 | 11.62 | 50,070 | +0.29(+2.58%) |
Jul 29, 2019 | 11.45 | 11.55 | 11.25 | 11.33 | 10,257 | -0.02(-0.20%) |
Jul 26, 2019 | 11.32 | 11.48 | 11.19 | 11.35 | 69,061 | -0.06(-0.54%) |
Jul 25, 2019 | 11.63 | 11.69 | 11.36 | 11.42 | 9,642 | -0.15(-1.27%) |
Jul 24, 2019 | 11.55 | 11.82 | 11.36 | 11.56 | 18,524 | -0.10(-0.86%) |
Jul 23, 2019 | 11.61 | 11.94 | 11.48 | 11.66 | 30,986 | -0.05(-0.40%) |
Jul 22, 2019 | 11.99 | 12.04 | 11.25 | 11.71 | 78,689 | -0.32(-2.63%) |
Jul 19, 2019 | 12.05 | 12.05 | 12.02 | 12.02 | 3,894 | +0.02(+0.13%) |
Jul 18, 2019 | 11.98 | 12.05 | 11.98 | 12.01 | 4,727 | -0.02(-0.19%) |
Jul 17, 2019 | 12.09 | 12.09 | 12.01 | 12.03 | 9,171 | -0.08(-0.70%) |
Jul 16, 2019 | 12.09 | 12.13 | 12.07 | 12.12 | 2,784 | -0.02(-0.13%) |
Jul 15, 2019 | 12.09 | 12.23 | 12.06 | 12.13 | 15,292 | +0.00(+0.00%) |
Jul 12, 2019 | 12.06 | 12.17 | 12.06 | 12.13 | 37,775 | +0.06(+0.51%) |
Jul 11, 2019 | 12.17 | 12.21 | 12.07 | 12.07 | 8,509 | -0.05(-0.38%) |
Jul 10, 2019 | 11.91 | 12.16 | 11.87 | 12.12 | 23,376 | +0.11(+0.90%) |
Jul 09, 2019 | 12.34 | 12.34 | 11.95 | 12.01 | 13,520 | -0.23(-1.89%) |
Jul 08, 2019 | 11.99 | 12.36 | 11.99 | 12.24 | 26,720 | +0.14(+1.17%) |
Jul 05, 2019 | 11.89 | 12.20 | 11.89 | 12.10 | 25,415 | +0.21(+1.74%) |
Jul 03, 2019 | 12.05 | 12.15 | 11.89 | 11.89 | 11,469 | -0.22(-1.84%) |
Jul 02, 2019 | 12.15 | 12.20 | 12.05 | 12.12 | 25,562 | +0.06(+0.51%) |
Jul 01, 2019 | 12.01 | 12.16 | 11.93 | 12.05 | 27,212 | -0.03(-0.25%) |
Jun 28, 2019 | 11.75 | 12.15 | 11.70 | 12.08 | 55,001 | +0.38(+3.21%) |
Jun 27, 2019 | 11.14 | 11.71 | 11.13 | 11.71 | 27,726 | +0.57(+5.10%) |
Jun 26, 2019 | 11.33 | 11.39 | 11.13 | 11.14 | 108,723 | -0.07(-0.62%) |
Jun 25, 2019 | 11.13 | 11.27 | 11.11 | 11.21 | 39,397 | +0.02(+0.14%) |
Jun 24, 2019 | 11.38 | 11.38 | 11.04 | 11.19 | 58,511 | -0.19(-1.68%) |
Jun 21, 2019 | 11.22 | 12.03 | 11.13 | 11.39 | 266,664 | +0.22(+1.99%) |
Jun 20, 2019 | 11.53 | 11.63 | 11.13 | 11.16 | 62,147 | -0.42(-3.64%) |
Jun 19, 2019 | 11.36 | 11.59 | 10.93 | 11.59 | 86,913 | +0.23(+2.03%) |
Jun 18, 2019 | 11.72 | 11.72 | 11.18 | 11.36 | 71,235 | -0.23(-1.99%) |
Jun 17, 2019 | 11.53 | 11.75 | 11.43 | 11.59 | 48,520 | +0.01(+0.07%) |
Jun 14, 2019 | 12.25 | 12.25 | 11.42 | 11.58 | 119,516 | -0.48(-4.01%) |
Jun 13, 2019 | 12.26 | 12.28 | 11.85 | 12.06 | 49,060 | -0.20(-1.63%) |
Jun 12, 2019 | 12.28 | 12.38 | 12.16 | 12.26 | 73,138 | +0.02(+0.19%) |
Jun 11, 2019 | 12.32 | 12.47 | 12.16 | 12.24 | 51,162 | -0.04(-0.31%) |
Jun 10, 2019 | 12.33 | 12.47 | 11.98 | 12.28 | 56,471 | +0.14(+1.14%) |
Jun 07, 2019 | 11.36 | 12.24 | 11.13 | 12.14 | 106,483 | +0.99(+8.88%) |
Jun 06, 2019 | 11.36 | 11.46 | 10.96 | 11.15 | 142,977 | -0.24(-2.09%) |
Jun 05, 2019 | 12.16 | 12.24 | 11.16 | 11.39 | 206,777 | -0.81(-6.61%) |
Jun 04, 2019 | 12.16 | 12.28 | 11.87 | 12.19 | 44,571 | -0.05(-0.38%) |
Jun 03, 2019 | 12.66 | 12.66 | 12.20 | 12.24 | 75,846 | -0.38(-3.04%) |
May 31, 2019 | 12.28 | 12.66 | 12.24 | 12.62 | 43,531 | +0.35(+2.81%) |
May 30, 2019 | 11.93 | 12.28 | 11.93 | 12.28 | 36,750 | +0.31(+2.56%) |
May 29, 2019 | 12.45 | 12.45 | 11.85 | 11.97 | 128,684 | -0.49(-3.94%) |
May 28, 2019 | 12.46 | 12.50 | 12.21 | 12.46 | 93,135 | -0.01(-0.06%) |
May 24, 2019 | 12.64 | 12.68 | 12.47 | 12.47 | 24,111 | -0.18(-1.40%) |
May 23, 2019 | 12.74 | 12.83 | 12.63 | 12.64 | 70,960 | -0.20(-1.55%) |
May 22, 2019 | 12.85 | 12.88 | 12.61 | 12.84 | 83,640 | -0.04(-0.30%) |
May 21, 2019 | 12.85 | 12.89 | 12.81 | 12.88 | 50,559 | +0.03(+0.24%) |
May 20, 2019 | 12.95 | 12.97 | 12.76 | 12.85 | 67,302 | -0.12(-0.89%) |
May 17, 2019 | 12.97 | 13.04 | 12.70 | 12.97 | 215,573 | +0.00(+0.00%) |
May 16, 2019 | 13.08 | 13.11 | 12.97 | 12.97 | 104,096 | -0.08(-0.59%) |