Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.04 | 12.23 | 12.00 | 12.08 | 23,729 | +0.05(+0.42%) |
Jul 30, 2019 | 12.08 | 12.25 | 11.96 | 12.03 | 23,227 | +0.03(+0.25%) |
Jul 29, 2019 | 12.46 | 12.46 | 11.90 | 12.00 | 28,189 | -0.48(-3.85%) |
Jul 26, 2019 | 12.07 | 12.48 | 12.06 | 12.48 | 22,994 | +0.41(+3.40%) |
Jul 25, 2019 | 12.28 | 12.32 | 12.00 | 12.07 | 18,175 | -0.23(-1.87%) |
Jul 24, 2019 | 12.00 | 12.32 | 12.00 | 12.30 | 36,758 | +0.38(+3.19%) |
Jul 23, 2019 | 11.99 | 12.05 | 11.92 | 11.92 | 43,666 | -0.07(-0.58%) |
Jul 22, 2019 | 11.93 | 11.99 | 11.83 | 11.99 | 18,627 | +0.09(+0.76%) |
Jul 19, 2019 | 11.96 | 11.96 | 11.83 | 11.90 | 14,110 | +0.08(+0.68%) |
Jul 18, 2019 | 12.01 | 12.01 | 11.82 | 11.82 | 42,178 | -0.21(-1.75%) |
Jul 17, 2019 | 12.00 | 12.03 | 11.94 | 12.03 | 21,312 | +0.03(+0.25%) |
Jul 16, 2019 | 11.95 | 12.08 | 11.89 | 12.00 | 16,850 | +0.00(+0.00%) |
Jul 15, 2019 | 12.03 | 12.15 | 11.95 | 12.00 | 26,813 | +0.07(+0.59%) |
Jul 12, 2019 | 11.96 | 12.04 | 11.89 | 11.93 | 26,370 | -0.01(-0.08%) |
Jul 11, 2019 | 11.90 | 12.10 | 11.86 | 11.94 | 38,298 | +0.14(+1.19%) |
Jul 10, 2019 | 11.93 | 12.01 | 11.74 | 11.80 | 26,225 | -0.18(-1.50%) |
Jul 09, 2019 | 11.93 | 12.02 | 11.73 | 11.98 | 31,839 | -0.02(-0.17%) |
Jul 08, 2019 | 11.99 | 12.24 | 11.95 | 12.00 | 32,845 | -0.06(-0.50%) |
Jul 05, 2019 | 12.02 | 12.14 | 11.87 | 12.06 | 22,499 | -0.02(-0.17%) |
Jul 04, 2019 | 12.00 | 12.09 | 11.96 | 12.08 | 21,693 | +0.08(+0.67%) |
Jul 03, 2019 | 11.89 | 12.00 | 11.67 | 12.00 | 34,498 | +0.08(+0.67%) |
Jul 02, 2019 | 12.51 | 12.51 | 11.88 | 11.92 | 41,461 | -0.59(-4.72%) |
Jun 28, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.17(-1.34%) | |
Jun 27, 2019 | 12.85 | 12.85 | 12.51 | 12.68 | 33,125 | -0.19(-1.48%) |
Jun 26, 2019 | 12.90 | 12.94 | 12.60 | 12.87 | 36,847 | -0.06(-0.46%) |
Jun 25, 2019 | 12.93 | 13.05 | 12.85 | 12.93 | 47,171 | +0.03(+0.23%) |
Jun 24, 2019 | 13.22 | 13.24 | 12.86 | 12.90 | 47,482 | -0.29(-2.20%) |
Jun 21, 2019 | 13.09 | 13.26 | 13.01 | 13.19 | 34,676 | +0.16(+1.23%) |
Jun 20, 2019 | 13.11 | 13.19 | 12.94 | 13.03 | 42,238 | -0.04(-0.31%) |
Jun 19, 2019 | 13.00 | 13.18 | 12.91 | 13.07 | 25,283 | -0.02(-0.15%) |
Jun 18, 2019 | 13.00 | 13.24 | 12.90 | 13.09 | 47,155 | +0.13(+1.00%) |
Jun 17, 2019 | 13.09 | 13.21 | 12.92 | 12.96 | 22,285 | -0.08(-0.61%) |
Jun 14, 2019 | 13.20 | 13.20 | 12.95 | 13.04 | 51,708 | -0.02(-0.15%) |
Jun 13, 2019 | 13.00 | 13.10 | 12.90 | 13.06 | 35,680 | +0.07(+0.54%) |
Jun 12, 2019 | 12.45 | 13.04 | 12.45 | 12.99 | 113,104 | +0.54(+4.34%) |
Jun 11, 2019 | 12.54 | 12.54 | 12.37 | 12.45 | 55,042 | -0.09(-0.72%) |
Jun 10, 2019 | 12.69 | 12.69 | 12.41 | 12.54 | 57,123 | +0.22(+1.79%) |
Jun 07, 2019 | 12.22 | 12.45 | 12.22 | 12.32 | 32,860 | +0.12(+0.98%) |
Jun 06, 2019 | 12.38 | 12.43 | 12.17 | 12.20 | 43,755 | -0.10(-0.81%) |
Jun 05, 2019 | 12.29 | 12.32 | 12.19 | 12.30 | 55,240 | +0.06(+0.49%) |
Jun 04, 2019 | 12.49 | 12.49 | 11.89 | 12.24 | 106,094 | +0.00(+0.00%) |
Jun 03, 2019 | 12.67 | 12.67 | 12.15 | 12.24 | 88,448 | -0.17(-1.37%) |
May 31, 2019 | 12.26 | 12.46 | 12.17 | 12.41 | 116,171 | +0.15(+1.22%) |
May 30, 2019 | 12.38 | 12.53 | 12.20 | 12.26 | 73,772 | -0.03(-0.24%) |
May 29, 2019 | 12.77 | 12.96 | 12.15 | 12.29 | 228,187 | +0.29(+2.42%) |
May 28, 2019 | 12.01 | 12.19 | 11.89 | 12.00 | 92,686 | +0.05(+0.42%) |
May 27, 2019 | 12.10 | 12.29 | 11.95 | 11.95 | 39,705 | +0.00(+0.00%) |
May 24, 2019 | 12.02 | 12.19 | 11.90 | 11.95 | 42,259 | +0.00(+0.00%) |
May 23, 2019 | 11.85 | 12.08 | 11.32 | 11.95 | 59,455 | +0.04(+0.34%) |
May 22, 2019 | 11.81 | 12.25 | 11.80 | 11.91 | 77,886 | +0.21(+1.79%) |
May 21, 2019 | 12.10 | 13.49 | 11.67 | 11.70 | 359,365 | +0.59(+5.31%) |
May 17, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.16(-1.42%) | |
May 16, 2019 | 11.47 | 11.79 | 11.23 | 11.27 | 32,261 | -0.20(-1.74%) |
May 15, 2019 | 11.86 | 11.86 | 11.20 | 11.47 | 44,980 | -0.38(-3.21%) |
May 14, 2019 | 11.58 | 11.93 | 11.58 | 11.85 | 42,941 | +0.40(+3.49%) |
May 13, 2019 | 12.13 | 12.13 | 11.35 | 11.45 | 47,391 | -0.63(-5.22%) |
May 10, 2019 | 11.85 | 12.09 | 11.85 | 12.08 | 30,135 | +0.14(+1.17%) |
May 09, 2019 | 11.90 | 12.06 | 11.63 | 11.94 | 30,815 | +0.05(+0.42%) |
May 08, 2019 | 12.04 | 12.09 | 11.70 | 11.89 | 41,682 | -0.14(-1.16%) |
May 07, 2019 | 12.11 | 12.24 | 12.00 | 12.03 | 66,352 | -0.09(-0.74%) |
May 06, 2019 | 12.14 | 12.30 | 12.08 | 12.12 | 42,694 | -0.15(-1.22%) |
May 03, 2019 | 12.22 | 12.31 | 12.19 | 12.27 | 41,992 | +0.10(+0.82%) |
May 02, 2019 | 12.33 | 12.33 | 11.80 | 12.17 | 34,202 | -0.15(-1.22%) |