Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.30 | 11.31 | 10.88 | 11.05 | 147,455 | -0.13(-1.16%) |
Jul 30, 2019 | 11.20 | 11.29 | 11.18 | 11.18 | 74,040 | -0.28(-2.44%) |
Jul 29, 2019 | 11.44 | 11.49 | 11.41 | 11.46 | 103,835 | -0.08(-0.74%) |
Jul 26, 2019 | 11.62 | 11.63 | 11.52 | 11.54 | 61,600 | -0.04(-0.39%) |
Jul 25, 2019 | 11.56 | 11.65 | 11.40 | 11.59 | 31,436 | -0.23(-1.99%) |
Jul 24, 2019 | 11.77 | 11.85 | 11.77 | 11.82 | 46,358 | +0.14(+1.21%) |
Jul 23, 2019 | 11.72 | 11.80 | 11.63 | 11.68 | 115,983 | +0.26(+2.27%) |
Jul 22, 2019 | 11.45 | 11.47 | 11.41 | 11.43 | 55,811 | +0.06(+0.50%) |
Jul 19, 2019 | 11.46 | 11.49 | 11.36 | 11.37 | 39,800 | -0.15(-1.32%) |
Jul 18, 2019 | 11.50 | 11.55 | 11.45 | 11.52 | 66,151 | -0.12(-1.03%) |
Jul 17, 2019 | 11.68 | 11.69 | 11.51 | 11.64 | 70,029 | -0.05(-0.43%) |
Jul 16, 2019 | 11.61 | 11.77 | 11.61 | 11.69 | 80,875 | -0.03(-0.26%) |
Jul 15, 2019 | 11.85 | 11.85 | 11.71 | 11.72 | 114,538 | +0.05(+0.41%) |
Jul 12, 2019 | 11.72 | 11.77 | 11.62 | 11.67 | 61,200 | +0.14(+1.23%) |
Jul 11, 2019 | 11.60 | 11.61 | 11.51 | 11.53 | 46,358 | -0.14(-1.20%) |
Jul 10, 2019 | 11.70 | 11.70 | 11.59 | 11.67 | 41,761 | -0.03(-0.26%) |
Jul 09, 2019 | 11.64 | 11.71 | 11.62 | 11.70 | 40,724 | -0.26(-2.17%) |
Jul 08, 2019 | 12.01 | 12.01 | 11.95 | 11.96 | 12,376 | -0.26(-2.14%) |
Jul 05, 2019 | 12.15 | 12.26 | 12.12 | 12.22 | 25,000 | -0.03(-0.24%) |
Jul 03, 2019 | 12.31 | 12.31 | 12.21 | 12.25 | 8,900 | +0.05(+0.41%) |
Jul 02, 2019 | 12.22 | 12.24 | 12.16 | 12.20 | 56,527 | -0.14(-1.09%) |
Jul 01, 2019 | 12.54 | 12.55 | 12.30 | 12.34 | 79,000 | -0.16(-1.32%) |
Jun 28, 2019 | 12.51 | 12.57 | 12.49 | 12.50 | 67,100 | +0.17(+1.38%) |
Jun 27, 2019 | 12.50 | 12.50 | 12.33 | 12.33 | 25,545 | +0.01(+0.08%) |
Jun 26, 2019 | 12.34 | 12.37 | 12.29 | 12.32 | 31,792 | +0.03(+0.24%) |
Jun 25, 2019 | 12.43 | 12.43 | 12.28 | 12.29 | 42,433 | -0.31(-2.42%) |
Jun 24, 2019 | 12.64 | 12.67 | 12.57 | 12.60 | 35,562 | -0.13(-1.06%) |
Jun 21, 2019 | 12.63 | 12.73 | 12.55 | 12.73 | 94,200 | +0.30(+2.41%) |
Jun 20, 2019 | 12.43 | 12.48 | 12.36 | 12.43 | 95,793 | +0.19(+1.51%) |
Jun 19, 2019 | 12.21 | 12.31 | 12.15 | 12.24 | 39,396 | +0.08(+0.70%) |
Jun 18, 2019 | 12.15 | 12.22 | 12.06 | 12.16 | 156,451 | +0.32(+2.70%) |
Jun 17, 2019 | 11.76 | 12.03 | 11.76 | 11.84 | 92,079 | +0.06(+0.51%) |
Jun 14, 2019 | 11.81 | 12.00 | 11.70 | 11.78 | 101,000 | -1.16(-8.96%) |
Jun 13, 2019 | 12.69 | 13.63 | 12.59 | 12.94 | 53,590 | +0.49(+3.94%) |
Jun 12, 2019 | 12.48 | 12.50 | 12.40 | 12.45 | 53,749 | -0.11(-0.88%) |
Jun 11, 2019 | 12.63 | 12.68 | 12.53 | 12.56 | 118,928 | +0.13(+1.05%) |
Jun 10, 2019 | 12.34 | 12.46 | 12.32 | 12.43 | 77,091 | +0.26(+2.14%) |
Jun 07, 2019 | 12.08 | 12.21 | 12.06 | 12.17 | 50,900 | +0.27(+2.27%) |
Jun 06, 2019 | 11.93 | 11.98 | 11.68 | 11.90 | 157,643 | -0.76(-6.01%) |
Jun 05, 2019 | 12.63 | 12.75 | 12.54 | 12.66 | 68,661 | -0.11(-0.85%) |
Jun 04, 2019 | 12.64 | 12.83 | 12.63 | 12.77 | 161,222 | +0.60(+4.92%) |
Jun 03, 2019 | 12.08 | 12.30 | 12.07 | 12.17 | 65,799 | +0.14(+1.16%) |
May 31, 2019 | 11.95 | 12.07 | 11.95 | 12.03 | 64,400 | -0.56(-4.45%) |
May 30, 2019 | 12.38 | 12.59 | 12.38 | 12.59 | 71,237 | -0.06(-0.47%) |
May 29, 2019 | 12.64 | 12.70 | 12.57 | 12.65 | 168,876 | +0.06(+0.48%) |
May 28, 2019 | 12.80 | 12.80 | 12.52 | 12.59 | 162,601 | +1.41(+12.66%) |
May 24, 2019 | 11.16 | 11.18 | 11.12 | 11.18 | 65,700 | +0.07(+0.59%) |
May 23, 2019 | 11.03 | 11.16 | 11.03 | 11.11 | 42,627 | -0.17(-1.51%) |
May 22, 2019 | 11.26 | 11.32 | 11.24 | 11.28 | 60,089 | -0.16(-1.36%) |
May 21, 2019 | 11.33 | 11.48 | 11.31 | 11.44 | 150,200 | +0.20(+1.74%) |
May 20, 2019 | 11.23 | 11.27 | 11.16 | 11.24 | 62,242 | -0.17(-1.49%) |
May 17, 2019 | 11.49 | 11.51 | 11.41 | 11.41 | 344,100 | -0.12(-1.04%) |
May 16, 2019 | 11.43 | 11.58 | 11.39 | 11.53 | 705,362 | -0.23(-1.96%) |
May 15, 2019 | 11.31 | 11.82 | 11.25 | 11.76 | 192,381 | -0.09(-0.76%) |
May 14, 2019 | 11.81 | 11.94 | 11.75 | 11.85 | 98,245 | -0.33(-2.71%) |
May 13, 2019 | 12.14 | 12.23 | 12.10 | 12.18 | 95,494 | -0.50(-3.94%) |
May 10, 2019 | 12.52 | 12.72 | 12.36 | 12.68 | 68,000 | -0.02(-0.16%) |
May 09, 2019 | 12.53 | 12.73 | 12.50 | 12.70 | 68,598 | -0.27(-2.08%) |
May 08, 2019 | 12.90 | 13.01 | 12.90 | 12.97 | 36,243 | +0.03(+0.23%) |
May 07, 2019 | 12.93 | 12.95 | 12.87 | 12.94 | 39,577 | -0.29(-2.19%) |
May 06, 2019 | 12.95 | 13.23 | 12.95 | 13.23 | 55,043 | -0.26(-1.93%) |
May 03, 2019 | 13.41 | 13.49 | 13.40 | 13.49 | 27,400 | -0.05(-0.37%) |
May 02, 2019 | 13.67 | 13.67 | 13.50 | 13.54 | 13,508 | -0.09(-0.66%) |