Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.20 | 12.28 | 12.08 | 12.09 | 40,243 | -0.16(-1.31%) |
Jul 30, 2019 | 12.11 | 12.26 | 12.10 | 12.25 | 27,890 | -0.01(-0.08%) |
Jul 29, 2019 | 12.42 | 12.67 | 12.26 | 12.26 | 9,334 | -0.05(-0.41%) |
Jul 26, 2019 | 12.52 | 12.82 | 12.11 | 12.31 | 7,400 | +0.03(+0.20%) |
Jul 25, 2019 | 12.75 | 12.79 | 12.03 | 12.29 | 17,616 | -0.41(-3.27%) |
Jul 24, 2019 | 12.83 | 12.83 | 12.64 | 12.70 | 15,837 | -0.09(-0.70%) |
Jul 23, 2019 | 13.00 | 13.13 | 12.60 | 12.79 | 22,174 | -0.15(-1.16%) |
Jul 22, 2019 | 13.24 | 13.25 | 12.90 | 12.94 | 40,076 | -0.16(-1.22%) |
Jul 19, 2019 | 13.20 | 13.29 | 13.00 | 13.10 | 13,100 | -0.15(-1.13%) |
Jul 18, 2019 | 13.15 | 13.33 | 13.00 | 13.25 | 21,034 | +0.20(+1.53%) |
Jul 17, 2019 | 13.38 | 13.38 | 13.00 | 13.05 | 3,065 | -0.44(-3.26%) |
Jul 16, 2019 | 13.13 | 13.49 | 13.00 | 13.49 | 11,288 | +0.03(+0.22%) |
Jul 15, 2019 | 13.07 | 13.46 | 13.07 | 13.46 | 1,038 | +0.41(+3.14%) |
Jul 12, 2019 | 13.39 | 13.76 | 13.05 | 13.05 | 15,200 | -0.56(-4.11%) |
Jul 11, 2019 | 13.52 | 13.63 | 13.21 | 13.61 | 9,313 | -0.02(-0.15%) |
Jul 10, 2019 | 13.40 | 13.63 | 13.00 | 13.63 | 19,207 | +0.26(+1.94%) |
Jul 09, 2019 | 13.02 | 13.37 | 12.99 | 13.37 | 14,192 | +0.37(+2.85%) |
Jul 08, 2019 | 13.18 | 13.37 | 12.99 | 13.00 | 16,872 | -0.48(-3.56%) |
Jul 05, 2019 | 13.19 | 13.48 | 12.93 | 13.48 | 5,000 | +0.23(+1.74%) |
Jul 03, 2019 | 13.27 | 13.47 | 13.10 | 13.25 | 13,700 | +0.02(+0.15%) |
Jul 02, 2019 | 13.21 | 13.50 | 12.83 | 13.23 | 16,697 | +0.02(+0.15%) |
Jul 01, 2019 | 13.43 | 13.76 | 12.85 | 13.21 | 42,869 | -0.04(-0.30%) |
Jun 28, 2019 | 13.00 | 13.50 | 13.00 | 13.25 | 28,200 | +0.25(+1.92%) |
Jun 27, 2019 | 13.06 | 13.45 | 13.00 | 13.00 | 17,347 | -0.25(-1.88%) |
Jun 26, 2019 | 13.86 | 13.86 | 13.04 | 13.25 | 7,957 | +0.02(+0.15%) |
Jun 25, 2019 | 13.75 | 13.75 | 13.14 | 13.23 | 17,969 | -0.47(-3.43%) |
Jun 24, 2019 | 14.00 | 14.00 | 13.47 | 13.70 | 17,760 | -0.28(-2.00%) |
Jun 21, 2019 | 13.73 | 13.98 | 13.21 | 13.98 | 26,300 | +0.29(+2.12%) |
Jun 20, 2019 | 13.38 | 13.85 | 13.38 | 13.69 | 23,084 | +0.48(+3.63%) |
Jun 19, 2019 | 13.26 | 13.62 | 13.01 | 13.21 | 16,500 | -0.13(-0.97%) |
Jun 18, 2019 | 13.92 | 13.92 | 13.00 | 13.34 | 21,237 | -0.01(-0.07%) |
Jun 17, 2019 | 13.04 | 13.55 | 13.00 | 13.35 | 9,000 | +0.15(+1.14%) |
Jun 14, 2019 | 12.74 | 13.76 | 12.13 | 13.20 | 6,800 | +0.40(+3.12%) |
Jun 13, 2019 | 12.56 | 13.22 | 12.31 | 12.80 | 24,608 | +0.05(+0.39%) |
Jun 12, 2019 | 12.46 | 12.75 | 12.43 | 12.75 | 12,446 | +0.50(+4.08%) |
Jun 11, 2019 | 12.38 | 12.80 | 11.98 | 12.25 | 13,477 | -0.56(-4.37%) |
Jun 10, 2019 | 12.60 | 12.90 | 12.59 | 12.81 | 22,136 | +0.27(+2.15%) |
Jun 07, 2019 | 12.10 | 12.54 | 11.80 | 12.54 | 35,200 | +0.44(+3.64%) |
Jun 06, 2019 | 12.28 | 12.38 | 12.10 | 12.10 | 8,968 | -0.08(-0.66%) |
Jun 05, 2019 | 12.00 | 12.32 | 11.33 | 12.18 | 37,485 | +0.36(+3.05%) |
Jun 04, 2019 | 11.63 | 12.51 | 11.55 | 11.82 | 23,042 | +0.07(+0.60%) |
Jun 03, 2019 | 11.72 | 11.89 | 11.23 | 11.75 | 22,097 | -0.07(-0.59%) |
May 31, 2019 | 11.72 | 12.18 | 11.11 | 11.82 | 17,700 | -0.27(-2.23%) |
May 30, 2019 | 11.40 | 12.09 | 11.25 | 12.09 | 102,702 | +0.59(+5.13%) |
May 29, 2019 | 10.38 | 11.50 | 10.38 | 11.50 | 54,311 | +1.25(+12.20%) |
May 28, 2019 | 10.65 | 10.85 | 9.980 | 10.25 | 41,553 | -0.50(-4.65%) |
May 24, 2019 | 10.67 | 10.80 | 10.23 | 10.75 | 24,900 | -0.07(-0.65%) |
May 23, 2019 | 10.54 | 10.86 | 10.50 | 10.82 | 2,446 | -0.12(-1.10%) |
May 22, 2019 | 11.26 | 11.40 | 10.60 | 10.94 | 8,492 | -0.09(-0.82%) |
May 21, 2019 | 10.94 | 11.35 | 10.74 | 11.03 | 17,374 | -0.32(-2.82%) |
May 20, 2019 | 11.81 | 11.81 | 10.00 | 11.35 | 10,918 | -0.70(-5.81%) |
May 17, 2019 | 11.63 | 12.05 | 11.40 | 12.05 | 6,100 | +0.23(+1.95%) |
May 16, 2019 | 12.55 | 12.56 | 11.63 | 11.82 | 9,487 | -0.64(-5.14%) |
May 15, 2019 | 12.22 | 12.61 | 11.91 | 12.46 | 19,252 | +0.40(+3.32%) |
May 14, 2019 | 11.65 | 12.45 | 11.32 | 12.06 | 27,156 | +0.41(+3.52%) |
May 13, 2019 | 11.90 | 11.91 | 11.36 | 11.65 | 11,712 | -0.11(-0.94%) |
May 10, 2019 | 11.45 | 12.23 | 11.45 | 11.76 | 30,800 | +0.50(+4.44%) |
May 09, 2019 | 11.40 | 11.49 | 11.25 | 11.26 | 9,501 | +0.10(+0.90%) |
May 08, 2019 | 11.21 | 11.43 | 10.66 | 11.16 | 6,652 | +0.07(+0.67%) |
May 07, 2019 | 11.29 | 11.71 | 11.02 | 11.09 | 9,843 | -0.26(-2.33%) |
May 06, 2019 | 11.12 | 11.88 | 10.81 | 11.35 | 4,324 | +0.08(+0.71%) |
May 03, 2019 | 11.36 | 11.64 | 11.25 | 11.27 | 8,700 | -0.09(-0.79%) |
May 02, 2019 | 11.25 | 11.47 | 10.58 | 11.36 | 31,138 | +0.10(+0.89%) |