Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.85 | 13.09 | 12.57 | 12.59 | 81,477 | -0.26(-2.02%) |
Jul 30, 2019 | 12.73 | 12.92 | 12.70 | 12.85 | 29,355 | +0.13(+1.06%) |
Jul 29, 2019 | 12.80 | 12.86 | 12.70 | 12.71 | 13,951 | -0.12(-0.91%) |
Jul 26, 2019 | 12.68 | 12.99 | 12.68 | 12.83 | 33,772 | +0.16(+1.27%) |
Jul 25, 2019 | 12.59 | 12.78 | 12.56 | 12.67 | 54,032 | +0.13(+1.00%) |
Jul 24, 2019 | 12.80 | 12.96 | 12.54 | 12.54 | 63,141 | -0.14(-1.13%) |
Jul 23, 2019 | 12.98 | 12.98 | 12.59 | 12.69 | 53,543 | -0.26(-2.01%) |
Jul 22, 2019 | 12.85 | 13.13 | 12.79 | 12.95 | 82,417 | +0.08(+0.63%) |
Jul 19, 2019 | 12.56 | 12.90 | 12.56 | 12.87 | 94,184 | +0.17(+1.34%) |
Jul 18, 2019 | 12.64 | 12.76 | 12.55 | 12.70 | 19,209 | +0.06(+0.50%) |
Jul 17, 2019 | 12.59 | 12.79 | 12.32 | 12.63 | 34,218 | -0.02(-0.14%) |
Jul 16, 2019 | 12.61 | 12.84 | 12.59 | 12.65 | 47,895 | +0.04(+0.28%) |
Jul 15, 2019 | 12.55 | 12.62 | 12.52 | 12.61 | 16,992 | +0.06(+0.50%) |
Jul 12, 2019 | 12.59 | 12.68 | 12.45 | 12.55 | 42,466 | -0.04(-0.29%) |
Jul 11, 2019 | 12.87 | 12.91 | 12.37 | 12.59 | 50,621 | -0.19(-1.47%) |
Jul 10, 2019 | 12.70 | 12.97 | 12.62 | 12.78 | 45,826 | +0.09(+0.71%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.66 | 12.69 | 13,291 | -0.27(-2.08%) |
Jul 08, 2019 | 12.99 | 13.02 | 12.81 | 12.96 | 25,161 | -0.08(-0.62%) |
Jul 05, 2019 | 12.99 | 13.05 | 12.78 | 13.04 | 47,370 | +0.15(+1.18%) |
Jul 03, 2019 | 12.87 | 12.98 | 12.87 | 12.88 | 12,260 | -0.02(-0.14%) |
Jul 02, 2019 | 12.87 | 12.91 | 12.66 | 12.90 | 30,275 | +0.08(+0.63%) |
Jul 01, 2019 | 12.83 | 12.87 | 12.73 | 12.82 | 54,465 | +0.03(+0.21%) |
Jun 28, 2019 | 12.39 | 12.89 | 12.39 | 12.79 | 137,877 | +0.32(+2.55%) |
Jun 27, 2019 | 12.50 | 12.56 | 12.36 | 12.48 | 52,628 | -0.02(-0.14%) |
Jun 26, 2019 | 12.78 | 12.81 | 12.37 | 12.49 | 60,657 | -0.24(-1.89%) |
Jun 25, 2019 | 12.63 | 12.86 | 12.57 | 12.73 | 38,144 | +0.17(+1.35%) |
Jun 24, 2019 | 12.57 | 12.64 | 12.46 | 12.56 | 53,648 | +0.07(+0.57%) |
Jun 21, 2019 | 12.52 | 12.64 | 12.48 | 12.49 | 124,702 | -0.11(-0.85%) |
Jun 20, 2019 | 12.48 | 12.68 | 12.44 | 12.60 | 24,002 | +0.10(+0.78%) |
Jun 19, 2019 | 12.42 | 12.55 | 12.32 | 12.50 | 14,206 | -0.01(-0.07%) |
Jun 18, 2019 | 12.17 | 12.68 | 12.15 | 12.51 | 106,907 | +0.28(+2.26%) |
Jun 17, 2019 | 12.27 | 12.41 | 12.08 | 12.23 | 121,911 | +0.06(+0.51%) |
Jun 14, 2019 | 12.30 | 12.46 | 12.12 | 12.17 | 38,240 | -0.17(-1.37%) |
Jun 13, 2019 | 12.38 | 12.39 | 12.29 | 12.34 | 24,310 | +0.04(+0.36%) |
Jun 12, 2019 | 12.21 | 12.39 | 12.21 | 12.30 | 15,014 | +0.10(+0.80%) |
Jun 11, 2019 | 12.26 | 12.32 | 12.15 | 12.20 | 28,478 | -0.05(-0.44%) |
Jun 10, 2019 | 12.14 | 12.27 | 12.01 | 12.25 | 55,945 | +0.24(+2.00%) |
Jun 07, 2019 | 12.07 | 12.31 | 11.99 | 12.01 | 19,961 | -0.04(-0.30%) |
Jun 06, 2019 | 12.43 | 12.48 | 11.90 | 12.05 | 79,233 | -0.39(-3.15%) |
Jun 05, 2019 | 12.42 | 12.48 | 12.19 | 12.44 | 21,204 | -0.01(-0.07%) |
Jun 04, 2019 | 12.35 | 12.48 | 12.23 | 12.45 | 51,046 | +0.09(+0.72%) |
Jun 03, 2019 | 12.13 | 12.42 | 12.09 | 12.36 | 33,979 | +0.28(+2.29%) |
May 31, 2019 | 11.98 | 12.12 | 11.88 | 12.08 | 43,735 | +0.12(+0.97%) |
May 30, 2019 | 11.69 | 12.11 | 11.69 | 11.97 | 48,905 | +0.28(+2.36%) |
May 29, 2019 | 12.15 | 12.15 | 11.68 | 11.69 | 62,136 | -0.49(-4.03%) |
May 28, 2019 | 12.26 | 12.30 | 12.16 | 12.18 | 30,593 | -0.08(-0.65%) |
May 24, 2019 | 12.20 | 12.29 | 11.93 | 12.26 | 42,277 | +0.03(+0.22%) |
May 23, 2019 | 12.47 | 12.51 | 12.06 | 12.23 | 36,118 | -0.21(-1.65%) |
May 22, 2019 | 12.17 | 12.57 | 12.05 | 12.44 | 47,964 | +0.27(+2.20%) |
May 21, 2019 | 12.35 | 12.35 | 12.09 | 12.17 | 35,556 | -0.09(-0.73%) |
May 20, 2019 | 12.25 | 12.37 | 12.11 | 12.26 | 57,624 | +0.01(+0.07%) |
May 17, 2019 | 11.96 | 12.46 | 11.94 | 12.25 | 51,024 | +0.23(+1.93%) |
May 16, 2019 | 12.44 | 12.44 | 11.73 | 12.02 | 111,431 | -0.48(-3.85%) |
May 15, 2019 | 11.81 | 12.56 | 11.77 | 12.50 | 84,280 | +0.64(+5.41%) |
May 14, 2019 | 11.73 | 11.90 | 11.70 | 11.86 | 64,032 | +0.13(+1.14%) |
May 13, 2019 | 11.86 | 11.89 | 11.50 | 11.73 | 64,934 | +0.01(+0.08%) |
May 10, 2019 | 11.46 | 11.72 | 11.46 | 11.72 | 36,109 | +0.19(+1.62%) |
May 09, 2019 | 11.50 | 11.61 | 11.50 | 11.53 | 30,958 | +0.03(+0.23%) |
May 08, 2019 | 11.55 | 11.58 | 11.48 | 11.50 | 43,381 | -0.01(-0.08%) |
May 07, 2019 | 11.49 | 11.59 | 11.45 | 11.51 | 31,891 | -0.05(-0.46%) |
May 06, 2019 | 11.50 | 11.65 | 11.41 | 11.57 | 44,286 | -0.04(-0.31%) |
May 03, 2019 | 11.53 | 11.69 | 11.47 | 11.60 | 49,903 | +0.15(+1.32%) |
May 02, 2019 | 11.57 | 11.57 | 11.31 | 11.45 | 20,229 | -0.06(-0.54%) |