Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.48 | 12.51 | 12.36 | 12.42 | 140,299 | -0.03(-0.23%) |
Jul 30, 2019 | 12.40 | 12.46 | 12.37 | 12.45 | 62,703 | +0.00(+0.00%) |
Jul 29, 2019 | 12.48 | 12.48 | 12.33 | 12.45 | 173,120 | +0.03(+0.23%) |
Jul 26, 2019 | 12.45 | 12.50 | 12.41 | 12.42 | 90,518 | -0.03(-0.23%) |
Jul 25, 2019 | 12.48 | 12.50 | 12.43 | 12.45 | 92,446 | -0.08(-0.68%) |
Jul 24, 2019 | 12.54 | 12.58 | 12.49 | 12.53 | 77,894 | -0.01(-0.11%) |
Jul 23, 2019 | 12.57 | 12.57 | 12.49 | 12.55 | 81,981 | +0.05(+0.39%) |
Jul 22, 2019 | 12.58 | 12.58 | 12.47 | 12.50 | 217,206 | -0.02(-0.17%) |
Jul 19, 2019 | 12.59 | 12.63 | 12.51 | 12.52 | 153,229 | -0.06(-0.45%) |
Jul 18, 2019 | 12.51 | 12.62 | 12.51 | 12.57 | 95,606 | +0.01(+0.06%) |
Jul 17, 2019 | 12.60 | 12.61 | 12.56 | 12.57 | 76,773 | -0.03(-0.22%) |
Jul 16, 2019 | 12.57 | 12.62 | 12.54 | 12.60 | 125,081 | +0.01(+0.11%) |
Jul 15, 2019 | 12.58 | 12.61 | 12.56 | 12.58 | 50,513 | +0.00(+0.00%) |
Jul 12, 2019 | 12.57 | 12.59 | 12.51 | 12.58 | 127,691 | +0.04(+0.34%) |
Jul 11, 2019 | 12.45 | 12.54 | 12.45 | 12.54 | 132,077 | +0.06(+0.51%) |
Jul 10, 2019 | 12.48 | 12.48 | 12.40 | 12.48 | 89,551 | +0.07(+0.57%) |
Jul 09, 2019 | 12.34 | 12.41 | 12.29 | 12.40 | 102,420 | +0.06(+0.46%) |
Jul 08, 2019 | 12.38 | 12.39 | 12.29 | 12.35 | 94,780 | -0.05(-0.40%) |
Jul 05, 2019 | 12.28 | 12.40 | 12.22 | 12.40 | 84,985 | -0.04(-0.28%) |
Jul 03, 2019 | 12.46 | 12.46 | 12.38 | 12.43 | 49,657 | +0.02(+0.17%) |
Jul 02, 2019 | 12.46 | 12.46 | 12.35 | 12.41 | 103,426 | -0.02(-0.17%) |
Jul 01, 2019 | 12.55 | 12.57 | 12.36 | 12.43 | 160,053 | +0.02(+0.17%) |
Jun 28, 2019 | 12.27 | 12.41 | 12.27 | 12.41 | 144,007 | +0.13(+1.09%) |
Jun 27, 2019 | 12.29 | 12.31 | 12.25 | 12.28 | 111,610 | +0.05(+0.40%) |
Jun 26, 2019 | 12.17 | 12.27 | 12.17 | 12.23 | 88,853 | +0.06(+0.52%) |
Jun 25, 2019 | 12.31 | 12.34 | 12.15 | 12.17 | 94,919 | -0.12(-0.98%) |
Jun 24, 2019 | 12.29 | 12.35 | 12.29 | 12.29 | 63,709 | -0.01(-0.06%) |
Jun 21, 2019 | 12.38 | 12.40 | 12.29 | 12.29 | 121,306 | -0.11(-0.91%) |
Jun 20, 2019 | 12.43 | 12.44 | 12.24 | 12.40 | 79,528 | +0.04(+0.28%) |
Jun 19, 2019 | 12.39 | 12.39 | 12.31 | 12.37 | 87,205 | +0.01(+0.06%) |
Jun 18, 2019 | 12.29 | 12.38 | 12.24 | 12.36 | 115,882 | +0.16(+1.33%) |
Jun 17, 2019 | 12.14 | 12.21 | 12.14 | 12.20 | 56,211 | +0.07(+0.58%) |
Jun 14, 2019 | 12.09 | 12.14 | 12.05 | 12.13 | 90,802 | +0.01(+0.06%) |
Jun 13, 2019 | 12.09 | 12.19 | 12.09 | 12.12 | 81,373 | +0.02(+0.15%) |
Jun 12, 2019 | 12.12 | 12.15 | 12.06 | 12.11 | 94,599 | -0.01(-0.11%) |
Jun 11, 2019 | 12.17 | 12.20 | 12.08 | 12.12 | 112,355 | -0.03(-0.28%) |
Jun 10, 2019 | 12.16 | 12.20 | 12.12 | 12.15 | 126,276 | +0.03(+0.29%) |
Jun 07, 2019 | 12.02 | 12.15 | 11.97 | 12.12 | 145,903 | +0.15(+1.22%) |
Jun 06, 2019 | 11.86 | 12.02 | 11.86 | 11.97 | 102,354 | +0.09(+0.76%) |
Jun 05, 2019 | 11.87 | 11.90 | 11.86 | 11.88 | 104,194 | +0.06(+0.53%) |
Jun 04, 2019 | 11.75 | 11.84 | 11.72 | 11.82 | 129,650 | +0.13(+1.13%) |
Jun 03, 2019 | 11.70 | 11.77 | 11.64 | 11.69 | 108,088 | -0.04(-0.35%) |
May 31, 2019 | 11.83 | 11.90 | 11.71 | 11.73 | 110,401 | -0.19(-1.63%) |
May 30, 2019 | 11.90 | 11.97 | 11.86 | 11.93 | 77,868 | +0.03(+0.23%) |
May 29, 2019 | 11.95 | 11.97 | 11.78 | 11.90 | 118,096 | -0.13(-1.09%) |
May 28, 2019 | 12.17 | 12.18 | 12.01 | 12.03 | 137,567 | -0.12(-0.97%) |
May 24, 2019 | 12.26 | 12.32 | 12.08 | 12.15 | 108,092 | -0.03(-0.28%) |
May 23, 2019 | 12.15 | 12.20 | 12.06 | 12.18 | 46,156 | -0.05(-0.40%) |
May 22, 2019 | 12.35 | 12.35 | 12.20 | 12.23 | 99,680 | -0.12(-0.95%) |
May 21, 2019 | 12.20 | 12.39 | 12.20 | 12.35 | 97,514 | +0.15(+1.19%) |
May 20, 2019 | 12.13 | 12.23 | 12.08 | 12.20 | 100,710 | +0.01(+0.06%) |
May 17, 2019 | 12.16 | 12.24 | 12.13 | 12.20 | 70,714 | -0.01(-0.06%) |
May 16, 2019 | 12.11 | 12.26 | 12.11 | 12.20 | 80,232 | +0.06(+0.46%) |
May 15, 2019 | 12.06 | 12.21 | 12.06 | 12.15 | 56,698 | +0.06(+0.46%) |
May 14, 2019 | 12.00 | 12.16 | 12.00 | 12.09 | 91,190 | +0.10(+0.81%) |
May 13, 2019 | 12.17 | 12.17 | 11.92 | 11.99 | 123,772 | -0.26(-2.15%) |
May 10, 2019 | 12.11 | 12.26 | 12.02 | 12.26 | 115,308 | +0.15(+1.20%) |
May 09, 2019 | 12.13 | 12.17 | 12.02 | 12.11 | 133,357 | -0.09(-0.74%) |
May 08, 2019 | 12.12 | 12.28 | 12.12 | 12.20 | 85,766 | +0.06(+0.51%) |
May 07, 2019 | 12.27 | 12.35 | 12.13 | 12.14 | 136,271 | -0.23(-1.85%) |
May 06, 2019 | 12.25 | 12.42 | 12.25 | 12.37 | 98,432 | -0.04(-0.34%) |
May 03, 2019 | 12.36 | 12.42 | 12.34 | 12.41 | 96,114 | +0.07(+0.56%) |
May 02, 2019 | 12.40 | 12.45 | 12.29 | 12.34 | 120,030 | -0.10(-0.78%) |