Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.72 | 13.23 | 12.53 | 12.58 | 443,649 | -0.05(-0.40%) |
Jul 30, 2019 | 11.99 | 12.71 | 11.89 | 12.63 | 334,171 | +0.56(+4.64%) |
Jul 29, 2019 | 11.89 | 12.07 | 11.68 | 12.07 | 222,168 | +0.20(+1.68%) |
Jul 26, 2019 | 11.53 | 11.89 | 11.50 | 11.87 | 303,700 | +0.41(+3.58%) |
Jul 25, 2019 | 11.71 | 11.83 | 11.40 | 11.46 | 474,288 | -0.25(-2.13%) |
Jul 24, 2019 | 11.82 | 11.93 | 11.59 | 11.71 | 379,426 | -0.15(-1.26%) |
Jul 23, 2019 | 12.75 | 12.84 | 11.81 | 11.86 | 413,706 | -0.86(-6.76%) |
Jul 22, 2019 | 12.65 | 12.96 | 12.55 | 12.72 | 498,225 | +0.12(+0.95%) |
Jul 19, 2019 | 12.83 | 13.05 | 12.58 | 12.60 | 296,800 | -0.27(-2.10%) |
Jul 18, 2019 | 12.68 | 12.96 | 12.34 | 12.87 | 376,107 | +0.22(+1.74%) |
Jul 17, 2019 | 12.30 | 12.92 | 12.21 | 12.65 | 523,630 | +0.33(+2.68%) |
Jul 16, 2019 | 12.57 | 12.70 | 12.30 | 12.32 | 314,218 | -0.23(-1.83%) |
Jul 15, 2019 | 12.58 | 12.72 | 12.24 | 12.55 | 288,908 | -0.02(-0.16%) |
Jul 12, 2019 | 12.25 | 12.68 | 12.17 | 12.57 | 416,000 | +0.33(+2.70%) |
Jul 11, 2019 | 12.39 | 12.53 | 12.08 | 12.24 | 275,275 | -0.11(-0.89%) |
Jul 10, 2019 | 12.59 | 12.62 | 11.97 | 12.35 | 466,638 | -0.20(-1.59%) |
Jul 09, 2019 | 12.41 | 12.87 | 12.41 | 12.55 | 307,313 | -0.08(-0.63%) |
Jul 08, 2019 | 12.76 | 12.91 | 12.39 | 12.63 | 394,446 | -0.14(-1.10%) |
Jul 05, 2019 | 12.44 | 12.92 | 12.24 | 12.77 | 351,200 | +0.24(+1.92%) |
Jul 03, 2019 | 12.21 | 12.55 | 12.07 | 12.53 | 219,600 | +0.37(+3.04%) |
Jul 02, 2019 | 12.76 | 12.85 | 12.09 | 12.16 | 631,934 | -0.57(-4.48%) |
Jul 01, 2019 | 13.03 | 13.21 | 12.52 | 12.73 | 620,648 | -0.24(-1.85%) |
Jun 28, 2019 | 12.65 | 13.03 | 12.65 | 12.97 | 1,488,600 | +0.34(+2.69%) |
Jun 27, 2019 | 12.65 | 13.08 | 12.52 | 12.63 | 697,358 | +0.22(+1.77%) |
Jun 26, 2019 | 12.15 | 12.64 | 12.15 | 12.41 | 489,360 | +0.26(+2.14%) |
Jun 25, 2019 | 11.80 | 12.38 | 11.75 | 12.15 | 820,878 | +0.60(+5.19%) |
Jun 24, 2019 | 11.64 | 11.76 | 11.47 | 11.55 | 310,869 | -0.13(-1.11%) |
Jun 21, 2019 | 11.74 | 11.82 | 11.44 | 11.68 | 384,100 | -0.07(-0.60%) |
Jun 20, 2019 | 12.05 | 12.50 | 11.64 | 11.75 | 429,257 | +0.18(+1.56%) |
Jun 19, 2019 | 11.55 | 11.85 | 11.45 | 11.57 | 468,848 | +0.08(+0.70%) |
Jun 18, 2019 | 11.41 | 11.72 | 11.32 | 11.49 | 622,603 | +0.17(+1.50%) |
Jun 17, 2019 | 10.91 | 11.40 | 10.83 | 11.32 | 1,118,763 | +0.46(+4.24%) |
Jun 14, 2019 | 10.94 | 11.15 | 10.67 | 10.86 | 853,000 | -0.11(-1.00%) |
Jun 13, 2019 | 10.74 | 11.12 | 10.61 | 10.97 | 457,194 | +0.27(+2.52%) |
Jun 12, 2019 | 10.91 | 11.03 | 10.67 | 10.70 | 336,504 | -0.10(-0.93%) |
Jun 11, 2019 | 11.17 | 11.23 | 10.50 | 10.80 | 362,943 | +0.13(+1.22%) |
Jun 10, 2019 | 10.85 | 11.03 | 10.56 | 10.67 | 300,234 | -0.16(-1.48%) |
Jun 07, 2019 | 10.90 | 10.92 | 10.37 | 10.83 | 374,400 | -0.01(-0.09%) |
Jun 06, 2019 | 11.15 | 11.30 | 10.77 | 10.84 | 302,839 | -0.32(-2.87%) |
Jun 05, 2019 | 11.29 | 11.30 | 10.92 | 11.16 | 251,079 | -0.08(-0.71%) |
Jun 04, 2019 | 11.10 | 11.25 | 10.89 | 11.24 | 185,857 | +0.25(+2.27%) |
Jun 03, 2019 | 10.85 | 11.16 | 10.77 | 10.99 | 296,263 | +0.22(+2.04%) |
May 31, 2019 | 10.87 | 10.98 | 10.64 | 10.77 | 285,900 | -0.21(-1.91%) |
May 30, 2019 | 11.16 | 11.22 | 10.94 | 10.98 | 182,253 | -0.12(-1.08%) |
May 29, 2019 | 10.87 | 11.18 | 10.74 | 11.10 | 302,344 | +0.17(+1.56%) |
May 28, 2019 | 11.61 | 11.69 | 10.78 | 10.93 | 400,277 | -0.68(-5.86%) |
May 24, 2019 | 11.99 | 12.14 | 11.54 | 11.61 | 230,000 | -0.32(-2.68%) |
May 23, 2019 | 11.81 | 12.04 | 11.72 | 11.93 | 249,456 | +0.04(+0.34%) |
May 22, 2019 | 11.61 | 11.92 | 11.33 | 11.89 | 370,185 | +0.23(+1.97%) |
May 21, 2019 | 11.90 | 11.92 | 11.46 | 11.66 | 354,660 | -0.20(-1.69%) |
May 20, 2019 | 11.88 | 11.98 | 11.64 | 11.86 | 359,088 | -0.04(-0.34%) |
May 17, 2019 | 12.09 | 12.31 | 11.79 | 11.90 | 616,700 | -0.35(-2.86%) |
May 16, 2019 | 12.66 | 12.89 | 12.04 | 12.25 | 654,896 | -0.42(-3.31%) |
May 15, 2019 | 12.63 | 12.90 | 12.49 | 12.67 | 329,332 | -0.09(-0.71%) |
May 14, 2019 | 12.27 | 12.84 | 12.20 | 12.76 | 306,998 | +0.50(+4.08%) |
May 13, 2019 | 12.47 | 12.50 | 11.76 | 12.26 | 467,543 | -0.37(-2.93%) |
May 10, 2019 | 12.82 | 12.89 | 12.21 | 12.63 | 306,100 | -0.19(-1.48%) |
May 09, 2019 | 10.57 | 13.13 | 10.51 | 12.82 | 968,305 | +0.14(+1.10%) |
May 08, 2019 | 12.91 | 13.06 | 12.58 | 12.68 | 333,728 | -0.26(-2.01%) |
May 07, 2019 | 13.49 | 13.50 | 12.85 | 12.94 | 278,903 | -0.67(-4.92%) |
May 06, 2019 | 13.33 | 13.65 | 13.19 | 13.61 | 199,124 | +0.08(+0.59%) |
May 03, 2019 | 13.34 | 13.74 | 13.29 | 13.53 | 268,100 | +0.24(+1.81%) |
May 02, 2019 | 13.05 | 13.35 | 12.86 | 13.29 | 269,375 | +0.22(+1.68%) |