Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.64 | 12.70 | 12.64 | 12.66 | 1,754 | +0.15(+1.17%) |
Jul 30, 2019 | 12.08 | 12.63 | 12.08 | 12.51 | 5,790 | -0.01(-0.05%) |
Jul 29, 2019 | 12.21 | 12.61 | 12.21 | 12.52 | 3,329 | +0.22(+1.76%) |
Jul 26, 2019 | 12.51 | 12.51 | 12.12 | 12.30 | 13,163 | +0.30(+2.50%) |
Jul 25, 2019 | 12.01 | 12.51 | 12.00 | 12.00 | 4,373 | -0.12(-0.99%) |
Jul 24, 2019 | 12.30 | 12.39 | 12.12 | 12.12 | 2,037 | -0.18(-1.46%) |
Jul 23, 2019 | 12.12 | 12.33 | 12.12 | 12.30 | 3,005 | -0.01(-0.05%) |
Jul 22, 2019 | 12.44 | 12.44 | 12.31 | 12.31 | 843 | +0.17(+1.36%) |
Jul 19, 2019 | 11.93 | 12.24 | 11.93 | 12.14 | 1,832 | -0.10(-0.78%) |
Jul 18, 2019 | 12.24 | 12.24 | 12.24 | 12.24 | 471 | -0.06(-0.51%) |
Jul 17, 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 341 | -0.15(-1.21%) |
Jul 16, 2019 | 12.51 | 13.01 | 12.36 | 12.45 | 4,178 | +0.09(+0.70%) |
Jul 15, 2019 | 12.36 | 12.37 | 12.36 | 12.37 | 883 | +0.15(+1.26%) |
Jul 12, 2019 | 12.36 | 12.47 | 12.14 | 12.21 | 32,824 | -0.13(-1.02%) |
Jul 11, 2019 | 12.33 | 12.34 | 12.29 | 12.34 | 928 | +0.04(+0.34%) |
Jul 10, 2019 | 12.89 | 12.89 | 12.24 | 12.30 | 1,454 | +0.19(+1.60%) |
Jul 09, 2019 | 12.01 | 12.11 | 11.99 | 12.10 | 1,959 | -0.13(-1.09%) |
Jul 08, 2019 | 12.24 | 12.24 | 12.24 | 12.24 | 489 | +0.00(+0.00%) |
Jul 05, 2019 | 12.30 | 12.30 | 12.05 | 12.24 | 2,332 | -0.22(-1.74%) |
Jul 03, 2019 | 12.41 | 12.45 | 12.39 | 12.45 | 2,332 | +0.30(+2.47%) |
Jul 02, 2019 | 12.51 | 12.51 | 12.12 | 12.15 | 5,236 | -0.72(-5.59%) |
Jul 01, 2019 | 12.87 | 12.92 | 12.87 | 12.87 | 3,392 | -0.03(-0.23%) |
Jun 28, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 1,166 | +0.42(+3.37%) |
Jun 27, 2019 | 12.42 | 13.02 | 12.42 | 12.48 | 6,908 | +0.15(+1.22%) |
Jun 26, 2019 | 12.40 | 12.48 | 12.33 | 12.33 | 2,855 | +0.32(+2.68%) |
Jun 25, 2019 | 12.01 | 12.01 | 12.01 | 12.01 | 326 | -0.22(-1.80%) |
Jun 24, 2019 | 12.23 | 12.23 | 12.23 | 12.23 | 674 | -0.24(-1.93%) |
Jun 21, 2019 | 12.47 | 12.47 | 12.23 | 12.47 | 3,665 | +0.20(+1.61%) |
Jun 20, 2019 | 12.26 | 12.27 | 12.26 | 12.27 | 751 | +0.22(+1.81%) |
Jun 19, 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 868 | +0.13(+1.06%) |
Jun 18, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 306 | +0.00(+0.00%) |
Jun 17, 2019 | 11.99 | 11.99 | 11.86 | 11.93 | 8,394 | -0.09(-0.77%) |
Jun 14, 2019 | 12.02 | 12.02 | 12.02 | 12.02 | 166 | +0.00(+0.00%) |
Jun 13, 2019 | 12.20 | 12.20 | 12.02 | 12.02 | 1,624 | -0.31(-2.53%) |
Jun 12, 2019 | 11.96 | 12.33 | 11.96 | 12.33 | 4,220 | +0.67(+5.71%) |
Jun 11, 2019 | 11.99 | 11.99 | 11.67 | 11.67 | 1,063 | -0.32(-2.70%) |
Jun 10, 2019 | 11.65 | 12.06 | 11.65 | 11.99 | 4,783 | +0.50(+4.39%) |
Jun 07, 2019 | 11.48 | 11.56 | 11.45 | 11.49 | 1,999 | +0.06(+0.53%) |
Jun 06, 2019 | 11.82 | 11.88 | 11.40 | 11.43 | 4,552 | -0.34(-2.91%) |
Jun 05, 2019 | 11.70 | 11.90 | 11.34 | 11.77 | 20,239 | +0.39(+3.39%) |
Jun 04, 2019 | 11.02 | 11.39 | 11.02 | 11.38 | 4,205 | +0.69(+6.43%) |
Jun 03, 2019 | 11.01 | 11.01 | 10.68 | 10.69 | 11,333 | -0.50(-4.45%) |
May 31, 2019 | 11.08 | 11.33 | 10.95 | 11.19 | 15,329 | -0.08(-0.74%) |
May 30, 2019 | 11.67 | 11.67 | 11.26 | 11.28 | 6,638 | -0.42(-3.59%) |
May 29, 2019 | 11.75 | 11.75 | 11.64 | 11.70 | 1,409 | -0.05(-0.46%) |
May 28, 2019 | 12.21 | 12.21 | 11.75 | 11.75 | 12,306 | -0.68(-5.49%) |
May 24, 2019 | 12.37 | 12.43 | 12.31 | 12.43 | 833 | +0.13(+1.06%) |
May 23, 2019 | 12.42 | 12.42 | 12.30 | 12.30 | 2,645 | -0.13(-1.02%) |
May 22, 2019 | 12.36 | 12.50 | 12.36 | 12.43 | 5,122 | +0.05(+0.44%) |
May 21, 2019 | 12.38 | 12.51 | 12.38 | 12.38 | 6,806 | +0.08(+0.67%) |
May 20, 2019 | 12.10 | 12.38 | 12.10 | 12.29 | 3,894 | +0.04(+0.36%) |
May 17, 2019 | 12.23 | 12.25 | 12.23 | 12.25 | 666 | +0.12(+0.99%) |
May 16, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 556 | +0.00(+0.00%) |
May 15, 2019 | 11.94 | 12.27 | 11.94 | 12.13 | 5,265 | -0.05(-0.39%) |
May 14, 2019 | 11.76 | 12.24 | 11.76 | 12.18 | 7,069 | +0.29(+2.44%) |
May 13, 2019 | 11.62 | 11.89 | 11.62 | 11.89 | 1,651 | +0.05(+0.44%) |
May 10, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 333 | +0.11(+0.92%) |
May 09, 2019 | 11.64 | 11.76 | 11.64 | 11.73 | 1,469 | +0.04(+0.31%) |
May 08, 2019 | 11.69 | 11.69 | 116 | +0.00(+0.00%) | ||
May 07, 2019 | 11.84 | 11.84 | 11.69 | 11.69 | 1,637 | -0.02(-0.15%) |
May 06, 2019 | 11.61 | 11.71 | 11.61 | 11.71 | 1,199 | +0.15(+1.30%) |
May 03, 2019 | 11.69 | 11.69 | 11.53 | 11.56 | 3,832 | +0.02(+0.21%) |
May 02, 2019 | 11.62 | 11.62 | 11.53 | 11.53 | 1,066 | -0.30(-2.54%) |