Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.30 | 12.33 | 12.08 | 12.10 | 85,959 | +0.31(+2.63%) |
Jul 30, 2019 | 11.84 | 11.84 | 11.79 | 11.79 | 3,060 | -0.32(-2.60%) |
Jul 29, 2019 | 12.06 | 12.13 | 12.04 | 12.11 | 9,952 | +0.05(+0.46%) |
Jul 26, 2019 | 12.02 | 12.05 | 12.02 | 12.05 | 5,100 | -0.09(-0.74%) |
Jul 25, 2019 | 12.34 | 12.34 | 12.14 | 12.14 | 929 | -0.25(-2.03%) |
Jul 24, 2019 | 12.43 | 12.44 | 12.39 | 12.39 | 9,837 | -0.18(-1.42%) |
Jul 23, 2019 | 12.55 | 12.62 | 12.51 | 12.57 | 84,142 | +0.26(+2.11%) |
Jul 22, 2019 | 12.40 | 12.41 | 12.28 | 12.31 | 193,984 | +0.02(+0.16%) |
Jul 19, 2019 | 12.24 | 12.34 | 12.24 | 12.29 | 27,400 | -0.14(-1.13%) |
Jul 18, 2019 | 12.45 | 12.45 | 12.38 | 12.43 | 17,693 | +0.07(+0.57%) |
Jul 17, 2019 | 12.42 | 12.46 | 12.36 | 12.36 | 31,327 | -0.06(-0.48%) |
Jul 16, 2019 | 12.59 | 12.60 | 12.41 | 12.42 | 144,376 | +0.10(+0.81%) |
Jul 15, 2019 | 12.29 | 12.35 | 12.27 | 12.32 | 17,253 | +0.04(+0.33%) |
Jul 12, 2019 | 12.26 | 12.35 | 12.23 | 12.28 | 27,800 | +0.17(+1.40%) |
Jul 11, 2019 | 12.10 | 12.20 | 12.10 | 12.11 | 44,208 | +0.06(+0.50%) |
Jul 10, 2019 | 12.20 | 12.20 | 12.01 | 12.05 | 9,039 | +0.15(+1.26%) |
Jul 09, 2019 | 11.84 | 11.97 | 11.84 | 11.90 | 48,411 | -0.15(-1.29%) |
Jul 08, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 1,990 | -0.20(-1.59%) |
Jul 05, 2019 | 12.27 | 12.35 | 12.21 | 12.25 | 101,000 | +0.13(+1.07%) |
Jul 03, 2019 | 12.04 | 12.15 | 12.04 | 12.12 | 27,100 | +0.21(+1.76%) |
Jul 02, 2019 | 11.96 | 12.01 | 11.88 | 11.91 | 19,498 | -0.05(-0.42%) |
Jul 01, 2019 | 12.06 | 12.16 | 11.96 | 11.96 | 9,551 | +0.00(+0.00%) |
Jun 28, 2019 | 11.85 | 12.00 | 11.85 | 11.96 | 23,300 | -0.04(-0.33%) |
Jun 27, 2019 | 12.02 | 12.08 | 11.96 | 12.00 | 195,935 | +0.29(+2.52%) |
Jun 26, 2019 | 11.80 | 11.80 | 11.70 | 11.71 | 20,408 | +0.20(+1.69%) |
Jun 25, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 908 | -0.18(-1.54%) |
Jun 24, 2019 | 11.70 | 11.72 | 11.69 | 11.69 | 8,810 | +0.01(+0.09%) |
Jun 21, 2019 | 11.65 | 11.74 | 11.57 | 11.68 | 433,700 | -0.11(-0.93%) |
Jun 20, 2019 | 11.79 | 11.84 | 11.70 | 11.79 | 92,591 | -0.03(-0.25%) |
Jun 19, 2019 | 11.78 | 11.82 | 11.77 | 11.82 | 50,519 | +0.18(+1.55%) |
Jun 18, 2019 | 11.39 | 11.65 | 11.39 | 11.64 | 127,597 | +0.24(+2.11%) |
Jun 17, 2019 | 11.45 | 11.50 | 11.40 | 11.40 | 19,246 | -0.05(-0.44%) |
Jun 14, 2019 | 11.40 | 11.45 | 11.35 | 11.45 | 127,900 | -0.01(-0.09%) |
Jun 13, 2019 | 11.48 | 11.52 | 11.42 | 11.46 | 102,714 | -0.03(-0.26%) |
Jun 12, 2019 | 11.41 | 11.52 | 11.41 | 11.49 | 58,919 | -0.16(-1.37%) |
Jun 11, 2019 | 11.71 | 11.80 | 11.65 | 11.65 | 162,488 | +0.04(+0.34%) |
Jun 10, 2019 | 11.50 | 11.70 | 11.50 | 11.61 | 136,713 | +0.09(+0.80%) |
Jun 07, 2019 | 11.47 | 11.55 | 11.47 | 11.52 | 22,200 | -0.01(-0.09%) |
Jun 06, 2019 | 11.55 | 11.57 | 11.50 | 11.53 | 81,979 | -0.20(-1.68%) |
Jun 05, 2019 | 11.66 | 11.73 | 11.60 | 11.72 | 97,141 | +0.03(+0.21%) |
Jun 04, 2019 | 11.50 | 11.70 | 11.50 | 11.70 | 67,634 | +0.40(+3.54%) |
Jun 03, 2019 | 11.09 | 11.30 | 11.09 | 11.30 | 64,449 | +0.06(+0.53%) |
May 31, 2019 | 11.23 | 11.27 | 11.23 | 11.24 | 128,500 | -0.19(-1.66%) |
May 30, 2019 | 11.27 | 11.51 | 11.27 | 11.43 | 96,537 | +0.02(+0.18%) |
May 29, 2019 | 11.25 | 11.41 | 11.25 | 11.41 | 98,200 | -0.10(-0.87%) |
May 28, 2019 | 11.64 | 11.64 | 11.50 | 11.51 | 96,279 | -0.12(-1.03%) |
May 24, 2019 | 11.55 | 11.65 | 11.51 | 11.63 | 31,700 | +0.12(+1.04%) |
May 23, 2019 | 11.49 | 11.51 | 11.46 | 11.51 | 66,227 | -0.17(-1.46%) |
May 22, 2019 | 11.69 | 11.79 | 11.68 | 11.68 | 52,731 | -0.22(-1.85%) |
May 21, 2019 | 11.65 | 11.90 | 11.65 | 11.90 | 129,029 | +0.22(+1.88%) |
May 20, 2019 | 11.59 | 11.80 | 11.59 | 11.68 | 50,839 | -0.10(-0.85%) |
May 17, 2019 | 11.85 | 11.85 | 11.78 | 11.78 | 73,100 | -0.14(-1.17%) |
May 16, 2019 | 11.91 | 12.00 | 11.87 | 11.92 | 22,707 | +0.02(+0.17%) |
May 15, 2019 | 11.64 | 11.90 | 11.64 | 11.90 | 10,208 | +0.00(+0.00%) |
May 14, 2019 | 11.67 | 11.90 | 11.67 | 11.90 | 51,332 | +0.03(+0.25%) |
May 13, 2019 | 11.83 | 11.90 | 11.71 | 11.87 | 113,727 | -0.32(-2.63%) |
May 10, 2019 | 12.25 | 12.27 | 12.13 | 12.19 | 278,700 | +0.00(+0.04%) |
May 09, 2019 | 12.09 | 12.29 | 12.09 | 12.19 | 121,893 | -0.30(-2.44%) |
May 08, 2019 | 12.54 | 12.60 | 12.43 | 12.49 | 354,456 | +0.08(+0.64%) |
May 07, 2019 | 12.47 | 12.55 | 12.38 | 12.41 | 172,325 | -0.27(-2.09%) |
May 06, 2019 | 12.51 | 12.72 | 12.51 | 12.68 | 278,753 | -0.30(-2.35%) |
May 03, 2019 | 12.93 | 13.00 | 12.84 | 12.98 | 351,300 | -0.26(-1.96%) |
May 02, 2019 | 13.20 | 13.33 | 13.14 | 13.24 | 1,126,166 | +0.01(+0.04%) |