Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.46 | 12.49 | 12.12 | 12.24 | 9,777,159 | -0.20(-1.64%) |
Jul 30, 2019 | 12.40 | 12.57 | 12.36 | 12.44 | 6,298,107 | -0.04(-0.34%) |
Jul 29, 2019 | 12.42 | 12.56 | 12.40 | 12.48 | 7,100,943 | +0.03(+0.21%) |
Jul 26, 2019 | 12.43 | 12.54 | 12.31 | 12.46 | 8,095,197 | +0.10(+0.83%) |
Jul 25, 2019 | 12.53 | 12.53 | 12.29 | 12.36 | 10,361,261 | -0.20(-1.56%) |
Jul 24, 2019 | 12.47 | 12.64 | 12.42 | 12.55 | 9,474,904 | +0.11(+0.89%) |
Jul 23, 2019 | 12.26 | 12.48 | 12.24 | 12.44 | 10,300,912 | +0.26(+2.17%) |
Jul 22, 2019 | 12.60 | 12.66 | 12.14 | 12.18 | 14,039,558 | -0.46(-3.64%) |
Jul 19, 2019 | 12.59 | 12.74 | 12.59 | 12.64 | 6,770,366 | +0.08(+0.61%) |
Jul 18, 2019 | 12.44 | 12.62 | 12.43 | 12.56 | 9,720,892 | +0.05(+0.41%) |
Jul 17, 2019 | 12.60 | 12.64 | 12.49 | 12.51 | 8,339,124 | -0.10(-0.81%) |
Jul 16, 2019 | 12.71 | 12.80 | 12.59 | 12.61 | 8,216,652 | -0.13(-1.00%) |
Jul 15, 2019 | 12.68 | 12.82 | 12.66 | 12.74 | 5,467,811 | +0.04(+0.34%) |
Jul 12, 2019 | 12.47 | 12.75 | 12.47 | 12.70 | 9,467,708 | +0.26(+2.12%) |
Jul 11, 2019 | 12.59 | 12.67 | 12.33 | 12.43 | 15,184,288 | -0.14(-1.15%) |
Jul 10, 2019 | 12.78 | 12.88 | 12.57 | 12.58 | 8,317,181 | -0.09(-0.67%) |
Jul 09, 2019 | 12.70 | 12.72 | 12.48 | 12.66 | 8,787,474 | -0.14(-1.06%) |
Jul 08, 2019 | 12.84 | 12.84 | 12.64 | 12.80 | 8,623,363 | -0.12(-0.92%) |
Jul 05, 2019 | 12.91 | 13.02 | 12.79 | 12.92 | 7,068,074 | -0.10(-0.78%) |
Jul 03, 2019 | 12.83 | 13.04 | 12.81 | 13.02 | 7,103,893 | +0.18(+1.39%) |
Jul 02, 2019 | 12.88 | 12.96 | 12.74 | 12.84 | 8,742,961 | -0.05(-0.40%) |
Jul 01, 2019 | 12.98 | 13.19 | 12.81 | 12.89 | 12,006,767 | +0.16(+1.27%) |
Jun 28, 2019 | 12.82 | 12.92 | 12.72 | 12.73 | 24,113,894 | -0.02(-0.13%) |
Jun 27, 2019 | 12.76 | 12.96 | 12.72 | 12.75 | 7,298,223 | +0.01(+0.07%) |
Jun 26, 2019 | 12.66 | 12.87 | 12.65 | 12.74 | 9,873,216 | +0.17(+1.36%) |
Jun 25, 2019 | 12.74 | 12.79 | 12.56 | 12.57 | 9,657,341 | -0.21(-1.67%) |
Jun 24, 2019 | 12.79 | 12.87 | 12.73 | 12.78 | 7,997,997 | +0.06(+0.47%) |
Jun 21, 2019 | 12.80 | 12.82 | 12.64 | 12.72 | 18,252,508 | -0.05(-0.40%) |
Jun 20, 2019 | 12.76 | 12.81 | 12.55 | 12.77 | 11,788,730 | +0.25(+1.97%) |
Jun 19, 2019 | 12.49 | 12.64 | 12.44 | 12.53 | 11,317,818 | +0.10(+0.82%) |
Jun 18, 2019 | 12.27 | 12.55 | 12.24 | 12.42 | 9,597,378 | +0.25(+2.03%) |
Jun 17, 2019 | 12.07 | 12.29 | 12.01 | 12.18 | 11,630,422 | +0.13(+1.06%) |
Jun 14, 2019 | 12.13 | 12.13 | 11.96 | 12.05 | 6,964,493 | -0.17(-1.39%) |
Jun 13, 2019 | 12.10 | 12.23 | 12.07 | 12.22 | 8,450,112 | +0.18(+1.49%) |
Jun 12, 2019 | 12.13 | 12.19 | 12.01 | 12.04 | 6,949,610 | -0.10(-0.84%) |
Jun 11, 2019 | 12.15 | 12.27 | 12.01 | 12.14 | 8,392,502 | +0.10(+0.80%) |
Jun 10, 2019 | 11.98 | 12.16 | 11.98 | 12.05 | 10,469,812 | +0.14(+1.21%) |
Jun 07, 2019 | 11.81 | 11.96 | 11.73 | 11.90 | 10,549,401 | +0.08(+0.71%) |
Jun 06, 2019 | 11.82 | 11.87 | 11.57 | 11.82 | 12,363,189 | -0.08(-0.71%) |
Jun 05, 2019 | 12.11 | 12.13 | 11.76 | 11.90 | 10,551,618 | -0.03(-0.28%) |
Jun 04, 2019 | 11.70 | 11.97 | 11.68 | 11.94 | 10,548,260 | +0.37(+3.21%) |
Jun 03, 2019 | 11.61 | 11.72 | 11.45 | 11.57 | 13,136,999 | -0.03(-0.22%) |
May 31, 2019 | 11.78 | 11.81 | 11.48 | 11.59 | 16,556,712 | -0.42(-3.52%) |
May 30, 2019 | 12.04 | 12.13 | 11.94 | 12.01 | 10,036,844 | +0.08(+0.64%) |
May 29, 2019 | 11.88 | 12.07 | 11.82 | 11.94 | 9,859,072 | -0.03(-0.28%) |
May 28, 2019 | 12.20 | 12.36 | 11.95 | 11.97 | 19,573,214 | -0.41(-3.28%) |
May 24, 2019 | 12.06 | 12.82 | 12.06 | 12.38 | 29,379,112 | +0.34(+2.81%) |
May 23, 2019 | 12.27 | 12.28 | 12.06 | 12.04 | 14,699,860 | -0.39(-3.13%) |
May 22, 2019 | 12.82 | 12.85 | 12.39 | 12.43 | 10,440,099 | -0.46(-3.54%) |
May 21, 2019 | 12.57 | 12.93 | 12.55 | 12.88 | 13,183,857 | +0.42(+3.39%) |
May 20, 2019 | 12.16 | 12.56 | 12.14 | 12.46 | 13,503,878 | +0.11(+0.89%) |
May 17, 2019 | 12.35 | 12.60 | 12.22 | 12.35 | 19,330,664 | +0.08(+0.62%) |
May 16, 2019 | 12.20 | 12.40 | 12.19 | 12.27 | 16,753,859 | +0.09(+0.76%) |
May 15, 2019 | 11.88 | 12.20 | 11.87 | 12.18 | 18,094,504 | +0.15(+1.26%) |
May 14, 2019 | 11.99 | 12.16 | 11.99 | 12.03 | 10,861,467 | +0.07(+0.57%) |
May 13, 2019 | 12.21 | 12.27 | 11.90 | 11.96 | 14,614,667 | -0.53(-4.26%) |
May 10, 2019 | 12.74 | 12.83 | 12.48 | 12.49 | 17,333,950 | -0.36(-2.83%) |
May 09, 2019 | 12.82 | 12.87 | 12.56 | 12.86 | 8,907,963 | -0.11(-0.85%) |
May 08, 2019 | 13.03 | 13.13 | 12.95 | 12.97 | 6,575,495 | -0.07(-0.52%) |
May 07, 2019 | 13.07 | 13.20 | 12.95 | 13.04 | 8,955,561 | -0.19(-1.47%) |
May 06, 2019 | 13.17 | 13.29 | 13.05 | 13.23 | 6,562,176 | -0.23(-1.69%) |
May 03, 2019 | 13.33 | 13.48 | 13.32 | 13.46 | 6,083,425 | +0.16(+1.21%) |
May 02, 2019 | 13.36 | 13.49 | 13.21 | 13.30 | 6,043,374 | -0.04(-0.32%) |