Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.31 | 13.49 | 13.10 | 13.13 | 121,556 | -0.17(-1.28%) |
Jul 30, 2019 | 13.16 | 13.38 | 13.15 | 13.30 | 89,851 | +0.06(+0.45%) |
Jul 29, 2019 | 13.25 | 13.30 | 13.13 | 13.24 | 47,386 | -0.01(-0.08%) |
Jul 26, 2019 | 13.15 | 13.31 | 13.06 | 13.25 | 57,900 | +0.18(+1.38%) |
Jul 25, 2019 | 13.36 | 13.39 | 12.98 | 13.07 | 89,045 | -0.22(-1.66%) |
Jul 24, 2019 | 12.88 | 13.32 | 12.86 | 13.29 | 104,673 | +0.41(+3.18%) |
Jul 23, 2019 | 12.90 | 12.98 | 12.80 | 12.88 | 160,404 | +0.05(+0.39%) |
Jul 22, 2019 | 13.03 | 13.07 | 12.81 | 12.83 | 174,962 | -0.18(-1.38%) |
Jul 19, 2019 | 12.82 | 13.04 | 12.82 | 13.01 | 110,700 | +0.14(+1.09%) |
Jul 18, 2019 | 12.85 | 12.94 | 12.80 | 12.87 | 73,737 | +0.01(+0.08%) |
Jul 17, 2019 | 12.85 | 12.89 | 12.74 | 12.86 | 126,819 | -0.01(-0.08%) |
Jul 16, 2019 | 12.81 | 13.05 | 12.81 | 12.87 | 91,755 | +0.04(+0.31%) |
Jul 15, 2019 | 12.91 | 12.99 | 12.65 | 12.83 | 118,875 | -0.06(-0.47%) |
Jul 12, 2019 | 12.85 | 12.95 | 12.80 | 12.89 | 101,100 | +0.04(+0.31%) |
Jul 11, 2019 | 12.65 | 12.87 | 12.61 | 12.85 | 94,777 | +0.27(+2.15%) |
Jul 10, 2019 | 12.72 | 12.86 | 12.55 | 12.58 | 128,922 | -0.05(-0.40%) |
Jul 09, 2019 | 12.56 | 12.66 | 12.43 | 12.63 | 109,355 | +0.02(+0.16%) |
Jul 08, 2019 | 12.66 | 12.73 | 12.49 | 12.61 | 148,132 | -0.05(-0.39%) |
Jul 05, 2019 | 12.87 | 12.98 | 12.61 | 12.66 | 133,900 | -0.27(-2.09%) |
Jul 03, 2019 | 12.75 | 13.14 | 12.71 | 12.93 | 123,900 | +0.24(+1.89%) |
Jul 02, 2019 | 12.84 | 12.90 | 12.51 | 12.69 | 121,272 | -0.11(-0.86%) |
Jul 01, 2019 | 12.81 | 12.97 | 12.67 | 12.80 | 121,720 | +0.12(+0.95%) |
Jun 28, 2019 | 12.31 | 12.72 | 12.31 | 12.68 | 295,500 | +0.36(+2.92%) |
Jun 27, 2019 | 12.23 | 12.34 | 12.20 | 12.32 | 147,008 | +0.15(+1.23%) |
Jun 26, 2019 | 12.10 | 12.45 | 12.10 | 12.17 | 158,193 | +0.11(+0.91%) |
Jun 25, 2019 | 11.71 | 12.10 | 11.65 | 12.06 | 233,790 | +0.36(+3.08%) |
Jun 24, 2019 | 11.88 | 11.92 | 11.67 | 11.70 | 163,165 | -0.18(-1.52%) |
Jun 21, 2019 | 12.03 | 12.14 | 11.85 | 11.88 | 237,700 | -0.16(-1.33%) |
Jun 20, 2019 | 12.00 | 12.12 | 11.92 | 12.04 | 130,325 | +0.18(+1.52%) |
Jun 19, 2019 | 11.91 | 11.91 | 11.72 | 11.86 | 58,858 | +0.03(+0.25%) |
Jun 18, 2019 | 11.66 | 12.02 | 11.60 | 11.83 | 90,318 | +0.22(+1.89%) |
Jun 17, 2019 | 11.90 | 11.90 | 11.55 | 11.61 | 98,347 | -0.22(-1.86%) |
Jun 14, 2019 | 12.00 | 12.47 | 11.83 | 11.83 | 177,400 | +0.34(+2.96%) |
Jun 13, 2019 | 11.47 | 11.79 | 11.41 | 11.49 | 70,995 | +0.04(+0.35%) |
Jun 12, 2019 | 11.45 | 11.48 | 11.23 | 11.45 | 71,787 | -0.01(-0.09%) |
Jun 11, 2019 | 11.64 | 11.75 | 11.32 | 11.46 | 93,605 | -0.05(-0.43%) |
Jun 10, 2019 | 11.57 | 11.82 | 11.47 | 11.51 | 61,584 | -0.01(-0.09%) |
Jun 07, 2019 | 11.42 | 11.59 | 11.33 | 11.52 | 73,100 | +0.08(+0.70%) |
Jun 06, 2019 | 11.47 | 11.56 | 11.24 | 11.44 | 118,240 | +0.02(+0.18%) |
Jun 05, 2019 | 11.50 | 11.50 | 11.30 | 11.42 | 116,557 | -0.02(-0.17%) |
Jun 04, 2019 | 11.09 | 11.45 | 11.09 | 11.44 | 133,597 | +0.47(+4.28%) |
Jun 03, 2019 | 10.90 | 11.05 | 10.84 | 10.97 | 131,182 | +0.08(+0.73%) |
May 31, 2019 | 11.57 | 11.63 | 10.88 | 10.89 | 130,700 | -0.85(-7.24%) |
May 30, 2019 | 11.49 | 11.83 | 11.49 | 11.74 | 114,479 | +0.26(+2.26%) |
May 29, 2019 | 11.21 | 11.66 | 11.21 | 11.48 | 209,987 | -0.31(-2.63%) |
May 28, 2019 | 11.76 | 11.89 | 11.75 | 11.79 | 61,186 | +0.04(+0.34%) |
May 24, 2019 | 11.56 | 11.79 | 11.54 | 11.75 | 186,700 | +0.25(+2.17%) |
May 23, 2019 | 11.82 | 11.86 | 11.43 | 11.50 | 88,259 | -0.44(-3.69%) |
May 22, 2019 | 11.96 | 12.05 | 11.87 | 11.94 | 64,145 | -0.07(-0.58%) |
May 21, 2019 | 11.99 | 12.09 | 11.85 | 12.01 | 59,362 | +0.13(+1.09%) |
May 20, 2019 | 11.81 | 11.91 | 11.73 | 11.88 | 60,703 | -0.02(-0.17%) |
May 17, 2019 | 11.87 | 12.11 | 11.87 | 11.90 | 56,000 | -0.09(-0.75%) |
May 16, 2019 | 11.89 | 12.06 | 11.87 | 11.99 | 176,994 | +0.16(+1.35%) |
May 15, 2019 | 11.80 | 11.93 | 11.78 | 11.83 | 82,292 | -0.05(-0.42%) |
May 14, 2019 | 11.70 | 11.95 | 11.70 | 11.88 | 73,930 | +0.21(+1.80%) |
May 13, 2019 | 11.80 | 11.93 | 11.57 | 11.67 | 185,809 | -0.47(-3.87%) |
May 10, 2019 | 12.12 | 12.24 | 11.99 | 12.14 | 85,700 | -0.06(-0.49%) |
May 09, 2019 | 12.31 | 12.35 | 12.10 | 12.20 | 95,475 | -0.14(-1.13%) |
May 08, 2019 | 12.56 | 12.56 | 12.32 | 12.34 | 71,061 | -0.14(-1.12%) |
May 07, 2019 | 12.60 | 12.79 | 12.38 | 12.48 | 121,596 | -0.34(-2.65%) |
May 06, 2019 | 12.46 | 12.92 | 12.44 | 12.82 | 151,265 | +0.07(+0.55%) |
May 03, 2019 | 12.80 | 12.85 | 12.32 | 12.75 | 211,300 | -0.35(-2.67%) |
May 02, 2019 | 12.95 | 13.16 | 12.87 | 13.10 | 118,596 | +0.18(+1.39%) |