Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.47 | 12.47 | 12.28 | 12.35 | 106,837 | -0.08(-0.64%) |
Jul 30, 2019 | 12.49 | 12.49 | 12.41 | 12.43 | 56,857 | -0.05(-0.38%) |
Jul 29, 2019 | 12.40 | 12.58 | 12.30 | 12.47 | 88,376 | +0.09(+0.70%) |
Jul 26, 2019 | 12.37 | 12.41 | 12.18 | 12.39 | 51,547 | +0.06(+0.51%) |
Jul 25, 2019 | 12.23 | 12.35 | 12.22 | 12.32 | 47,319 | +0.12(+0.98%) |
Jul 24, 2019 | 12.16 | 12.22 | 12.12 | 12.20 | 48,447 | +0.06(+0.52%) |
Jul 23, 2019 | 12.08 | 12.14 | 11.99 | 12.14 | 109,292 | +0.06(+0.53%) |
Jul 22, 2019 | 12.02 | 12.09 | 12.02 | 12.08 | 38,145 | +0.04(+0.33%) |
Jul 19, 2019 | 12.01 | 12.04 | 11.99 | 12.04 | 23,190 | +0.02(+0.20%) |
Jul 18, 2019 | 12.00 | 12.03 | 11.93 | 12.01 | 36,067 | +0.02(+0.13%) |
Jul 17, 2019 | 12.00 | 12.04 | 11.97 | 12.00 | 22,314 | -0.01(-0.07%) |
Jul 16, 2019 | 12.02 | 12.02 | 11.98 | 12.00 | 34,716 | -0.02(-0.13%) |
Jul 15, 2019 | 11.96 | 12.03 | 11.91 | 12.02 | 25,167 | +0.10(+0.80%) |
Jul 12, 2019 | 11.95 | 12.05 | 11.90 | 11.93 | 53,438 | +0.03(+0.25%) |
Jul 11, 2019 | 12.00 | 12.00 | 11.88 | 11.90 | 45,368 | -0.04(-0.33%) |
Jul 10, 2019 | 11.94 | 11.94 | 11.88 | 11.94 | 104,890 | +0.04(+0.33%) |
Jul 09, 2019 | 11.93 | 11.93 | 11.90 | 11.90 | 17,828 | -0.04(-0.33%) |
Jul 08, 2019 | 11.88 | 11.94 | 11.81 | 11.94 | 61,190 | +0.02(+0.20%) |
Jul 05, 2019 | 11.89 | 11.91 | 11.82 | 11.91 | 34,032 | +0.06(+0.47%) |
Jul 03, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 30,995 | -0.01(-0.07%) |
Jul 02, 2019 | 11.89 | 11.91 | 11.84 | 11.86 | 53,353 | +0.00(+0.00%) |
Jul 01, 2019 | 11.84 | 11.88 | 11.79 | 11.86 | 72,257 | +0.06(+0.47%) |
Jun 28, 2019 | 11.81 | 11.81 | 11.77 | 11.81 | 26,567 | +0.02(+0.13%) |
Jun 27, 2019 | 11.81 | 11.81 | 11.78 | 11.79 | 32,014 | +0.06(+0.47%) |
Jun 26, 2019 | 11.73 | 11.82 | 11.70 | 11.74 | 50,243 | +0.02(+0.20%) |
Jun 25, 2019 | 11.72 | 11.74 | 11.71 | 11.71 | 19,734 | +0.00(+0.03%) |
Jun 24, 2019 | 11.66 | 11.73 | 11.66 | 11.71 | 31,797 | +0.05(+0.45%) |
Jun 21, 2019 | 11.62 | 11.66 | 11.60 | 11.66 | 49,846 | +0.00(+0.03%) |
Jun 20, 2019 | 11.65 | 11.69 | 11.64 | 11.65 | 34,363 | +0.00(+0.03%) |
Jun 19, 2019 | 11.70 | 11.72 | 11.65 | 11.65 | 41,438 | -0.04(-0.34%) |
Jun 18, 2019 | 11.74 | 11.74 | 11.69 | 11.69 | 72,570 | -0.01(-0.07%) |
Jun 17, 2019 | 11.71 | 11.78 | 11.70 | 11.70 | 44,015 | -0.02(-0.20%) |
Jun 14, 2019 | 11.75 | 11.75 | 11.71 | 11.72 | 41,875 | +0.00(+0.00%) |
Jun 13, 2019 | 11.75 | 11.81 | 11.72 | 11.72 | 56,025 | -0.09(-0.76%) |
Jun 12, 2019 | 11.70 | 11.81 | 11.67 | 11.81 | 45,729 | +0.13(+1.15%) |
Jun 11, 2019 | 11.70 | 11.70 | 11.67 | 11.68 | 56,885 | -0.02(-0.13%) |
Jun 10, 2019 | 11.69 | 11.71 | 11.67 | 11.69 | 57,156 | +0.04(+0.34%) |
Jun 07, 2019 | 11.69 | 11.77 | 11.65 | 11.65 | 26,415 | -0.01(-0.07%) |
Jun 06, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 19,892 | +0.05(+0.41%) |
Jun 05, 2019 | 11.65 | 11.65 | 11.58 | 11.61 | 50,694 | -0.02(-0.13%) |
Jun 04, 2019 | 11.65 | 11.66 | 11.61 | 11.63 | 51,941 | -0.01(-0.07%) |
Jun 03, 2019 | 11.60 | 11.65 | 11.58 | 11.64 | 61,737 | +0.06(+0.54%) |
May 31, 2019 | 11.57 | 11.59 | 11.51 | 11.58 | 66,545 | +0.01(+0.07%) |
May 30, 2019 | 11.58 | 11.62 | 11.55 | 11.57 | 68,976 | -0.02(-0.14%) |
May 29, 2019 | 11.59 | 11.65 | 11.58 | 11.58 | 54,665 | +0.01(+0.07%) |
May 28, 2019 | 11.60 | 11.61 | 11.56 | 11.58 | 63,763 | -0.08(-0.68%) |
May 24, 2019 | 11.60 | 11.65 | 11.56 | 11.65 | 72,260 | +0.09(+0.75%) |
May 23, 2019 | 11.58 | 11.59 | 11.56 | 11.57 | 42,717 | -0.01(-0.07%) |
May 22, 2019 | 11.59 | 11.61 | 11.58 | 11.58 | 59,399 | -0.02(-0.14%) |
May 21, 2019 | 11.63 | 11.63 | 11.58 | 11.59 | 54,192 | -0.04(-0.34%) |
May 20, 2019 | 11.61 | 11.65 | 11.60 | 11.63 | 117,297 | +0.01(+0.07%) |
May 17, 2019 | 11.59 | 11.64 | 11.58 | 11.62 | 78,356 | +0.05(+0.41%) |
May 16, 2019 | 11.60 | 11.60 | 11.58 | 11.58 | 22,896 | -0.03(-0.23%) |
May 15, 2019 | 11.61 | 11.61 | 11.59 | 11.60 | 27,197 | +0.00(+0.02%) |
May 14, 2019 | 11.64 | 11.64 | 11.56 | 11.60 | 20,911 | -0.04(-0.36%) |
May 13, 2019 | 11.57 | 11.67 | 11.57 | 11.64 | 39,961 | +0.09(+0.81%) |
May 10, 2019 | 11.50 | 11.56 | 11.50 | 11.55 | 29,704 | +0.02(+0.14%) |
May 09, 2019 | 11.49 | 11.54 | 11.49 | 11.53 | 84,474 | +0.05(+0.41%) |
May 08, 2019 | 11.47 | 11.49 | 11.45 | 11.48 | 40,542 | +0.02(+0.14%) |
May 07, 2019 | 11.45 | 11.48 | 11.44 | 11.47 | 44,691 | +0.02(+0.14%) |
May 06, 2019 | 11.41 | 11.45 | 11.39 | 11.45 | 76,102 | +0.09(+0.76%) |
May 03, 2019 | 11.30 | 11.37 | 11.30 | 11.37 | 80,698 | +0.03(+0.28%) |
May 02, 2019 | 11.30 | 11.34 | 11.26 | 11.33 | 47,502 | +0.04(+0.35%) |