Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.92 | 12.08 | 11.85 | 11.95 | 59,016 | +0.05(+0.45%) |
Jul 30, 2019 | 11.94 | 12.01 | 11.86 | 11.90 | 54,522 | -0.09(-0.78%) |
Jul 29, 2019 | 12.15 | 12.15 | 11.87 | 11.99 | 61,281 | -0.15(-1.26%) |
Jul 26, 2019 | 12.36 | 12.37 | 12.12 | 12.14 | 46,257 | -0.19(-1.57%) |
Jul 25, 2019 | 12.60 | 12.68 | 12.32 | 12.34 | 35,872 | -0.23(-1.85%) |
Jul 24, 2019 | 12.52 | 12.62 | 12.46 | 12.57 | 26,746 | +0.05(+0.37%) |
Jul 23, 2019 | 12.56 | 12.64 | 12.46 | 12.52 | 27,605 | -0.03(-0.24%) |
Jul 22, 2019 | 12.59 | 12.59 | 12.48 | 12.55 | 21,233 | +0.04(+0.32%) |
Jul 19, 2019 | 12.57 | 12.63 | 12.47 | 12.51 | 38,854 | -0.11(-0.84%) |
Jul 18, 2019 | 12.49 | 12.62 | 12.49 | 12.62 | 18,851 | +0.03(+0.26%) |
Jul 17, 2019 | 12.57 | 12.59 | 12.51 | 12.59 | 14,442 | +0.02(+0.16%) |
Jul 16, 2019 | 12.54 | 12.59 | 12.50 | 12.57 | 11,285 | +0.03(+0.21%) |
Jul 15, 2019 | 12.55 | 12.63 | 12.54 | 12.54 | 11,677 | +0.00(+0.00%) |
Jul 12, 2019 | 12.51 | 12.60 | 12.51 | 12.54 | 18,141 | +0.04(+0.32%) |
Jul 11, 2019 | 12.48 | 12.53 | 12.42 | 12.50 | 14,749 | -0.03(-0.26%) |
Jul 10, 2019 | 12.53 | 12.53 | 12.39 | 12.53 | 33,431 | +0.15(+1.23%) |
Jul 09, 2019 | 12.43 | 12.44 | 12.35 | 12.38 | 11,896 | -0.01(-0.05%) |
Jul 08, 2019 | 12.32 | 12.42 | 12.32 | 12.39 | 10,599 | +0.04(+0.32%) |
Jul 05, 2019 | 12.38 | 12.42 | 12.32 | 12.35 | 8,768 | -0.03(-0.27%) |
Jul 03, 2019 | 12.34 | 12.38 | 12.24 | 12.38 | 14,513 | +0.14(+1.13%) |
Jul 02, 2019 | 12.26 | 12.34 | 12.19 | 12.24 | 9,934 | +0.01(+0.05%) |
Jul 01, 2019 | 12.34 | 12.34 | 12.21 | 12.24 | 11,453 | +0.11(+0.93%) |
Jun 28, 2019 | 12.21 | 12.29 | 12.07 | 12.12 | 29,934 | -0.08(-0.65%) |
Jun 27, 2019 | 12.18 | 12.21 | 12.14 | 12.20 | 9,577 | +0.07(+0.54%) |
Jun 26, 2019 | 12.16 | 12.21 | 12.10 | 12.14 | 23,242 | +0.01(+0.05%) |
Jun 25, 2019 | 12.20 | 12.21 | 12.09 | 12.13 | 19,425 | -0.07(-0.60%) |
Jun 24, 2019 | 12.17 | 12.30 | 12.17 | 12.20 | 20,884 | -0.01(-0.05%) |
Jun 21, 2019 | 12.15 | 12.21 | 12.12 | 12.21 | 22,072 | +0.05(+0.44%) |
Jun 20, 2019 | 12.15 | 12.19 | 12.10 | 12.16 | 33,919 | +0.08(+0.63%) |
Jun 19, 2019 | 12.17 | 12.17 | 12.06 | 12.08 | 29,904 | -0.03(-0.27%) |
Jun 18, 2019 | 12.14 | 12.14 | 11.99 | 12.11 | 29,253 | +0.04(+0.33%) |
Jun 17, 2019 | 12.11 | 12.24 | 12.07 | 12.07 | 21,108 | -0.05(-0.43%) |
Jun 14, 2019 | 12.21 | 12.25 | 12.13 | 12.13 | 15,374 | -0.07(-0.54%) |
Jun 13, 2019 | 12.23 | 12.25 | 12.12 | 12.19 | 47,412 | -0.04(-0.32%) |
Jun 12, 2019 | 12.18 | 12.32 | 12.13 | 12.23 | 34,768 | -0.02(-0.16%) |
Jun 11, 2019 | 12.15 | 12.35 | 12.09 | 12.25 | 47,552 | +0.11(+0.87%) |
Jun 10, 2019 | 12.17 | 12.18 | 12.09 | 12.15 | 25,861 | -0.02(-0.16%) |
Jun 07, 2019 | 12.13 | 12.20 | 12.09 | 12.17 | 9,437 | +0.02(+0.15%) |
Jun 06, 2019 | 12.07 | 12.18 | 12.05 | 12.15 | 19,695 | +0.02(+0.16%) |
Jun 05, 2019 | 12.17 | 12.18 | 12.07 | 12.13 | 14,249 | -0.01(-0.04%) |
Jun 04, 2019 | 12.06 | 12.17 | 12.01 | 12.13 | 11,209 | +0.10(+0.82%) |
Jun 03, 2019 | 12.04 | 12.08 | 11.99 | 12.04 | 19,864 | +0.05(+0.38%) |
May 31, 2019 | 12.05 | 12.05 | 11.98 | 11.99 | 24,050 | -0.15(-1.24%) |
May 30, 2019 | 12.15 | 12.15 | 12.04 | 12.14 | 16,801 | +0.03(+0.22%) |
May 29, 2019 | 12.15 | 12.15 | 12.06 | 12.11 | 11,725 | -0.05(-0.43%) |
May 28, 2019 | 12.12 | 12.35 | 12.11 | 12.17 | 27,207 | +0.01(+0.05%) |
May 24, 2019 | 12.27 | 12.27 | 12.12 | 12.16 | 12,938 | -0.02(-0.16%) |
May 23, 2019 | 12.22 | 12.30 | 12.18 | 12.18 | 23,717 | -0.09(-0.75%) |
May 22, 2019 | 12.28 | 12.33 | 12.25 | 12.27 | 26,363 | -0.03(-0.21%) |
May 21, 2019 | 12.30 | 12.33 | 12.27 | 12.30 | 34,142 | +0.00(+0.00%) |
May 20, 2019 | 12.28 | 12.30 | 12.15 | 12.30 | 19,982 | +0.08(+0.69%) |
May 17, 2019 | 12.23 | 12.31 | 12.20 | 12.21 | 22,225 | +0.01(+0.11%) |
May 16, 2019 | 12.20 | 12.23 | 12.15 | 12.20 | 22,683 | +0.02(+0.16%) |
May 15, 2019 | 12.19 | 12.21 | 12.07 | 12.18 | 18,062 | +0.01(+0.05%) |
May 14, 2019 | 12.11 | 12.23 | 12.00 | 12.17 | 28,448 | +0.12(+1.03%) |
May 13, 2019 | 12.02 | 12.09 | 12.01 | 12.05 | 22,560 | -0.01(-0.11%) |
May 10, 2019 | 12.00 | 12.06 | 11.89 | 12.06 | 12,568 | +0.19(+1.59%) |
May 09, 2019 | 11.89 | 11.95 | 11.87 | 11.87 | 16,881 | -0.05(-0.44%) |
May 08, 2019 | 11.87 | 12.08 | 11.87 | 11.93 | 52,422 | +0.03(+0.27%) |
May 07, 2019 | 11.87 | 12.02 | 11.78 | 11.89 | 105,079 | -0.14(-1.19%) |
May 06, 2019 | 12.07 | 12.13 | 11.92 | 12.04 | 31,870 | -0.07(-0.59%) |
May 03, 2019 | 12.25 | 12.30 | 12.07 | 12.11 | 26,057 | -0.03(-0.27%) |
May 02, 2019 | 12.28 | 12.34 | 12.11 | 12.14 | 25,059 | -0.11(-0.94%) |