Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.60 | 12.61 | 12.45 | 12.46 | 95,579 | -0.12(-0.97%) |
Jul 30, 2019 | 12.52 | 12.59 | 12.52 | 12.59 | 69,991 | +0.00(+0.00%) |
Jul 29, 2019 | 12.64 | 12.64 | 12.52 | 12.59 | 61,651 | -0.01(-0.08%) |
Jul 26, 2019 | 12.57 | 12.68 | 12.56 | 12.60 | 34,084 | +0.03(+0.21%) |
Jul 25, 2019 | 12.69 | 12.69 | 12.56 | 12.57 | 81,235 | -0.10(-0.80%) |
Jul 24, 2019 | 12.60 | 12.67 | 12.58 | 12.67 | 39,404 | +0.09(+0.72%) |
Jul 23, 2019 | 12.55 | 12.62 | 12.55 | 12.58 | 38,856 | +0.04(+0.30%) |
Jul 22, 2019 | 12.62 | 12.64 | 12.53 | 12.54 | 29,314 | -0.03(-0.21%) |
Jul 19, 2019 | 12.62 | 12.63 | 12.56 | 12.57 | 39,733 | -0.02(-0.13%) |
Jul 18, 2019 | 12.59 | 12.65 | 12.53 | 12.59 | 44,394 | -0.02(-0.13%) |
Jul 17, 2019 | 12.67 | 12.69 | 12.58 | 12.60 | 35,555 | +0.01(+0.04%) |
Jul 16, 2019 | 12.54 | 12.67 | 12.54 | 12.60 | 34,270 | +0.03(+0.21%) |
Jul 15, 2019 | 12.56 | 12.61 | 12.52 | 12.57 | 47,714 | +0.01(+0.08%) |
Jul 12, 2019 | 12.68 | 12.68 | 12.55 | 12.56 | 68,733 | -0.05(-0.42%) |
Jul 11, 2019 | 12.70 | 12.72 | 12.59 | 12.61 | 37,481 | -0.05(-0.42%) |
Jul 10, 2019 | 12.71 | 12.80 | 12.60 | 12.67 | 71,130 | +0.05(+0.41%) |
Jul 09, 2019 | 12.57 | 12.63 | 12.51 | 12.61 | 47,444 | +0.12(+0.93%) |
Jul 08, 2019 | 12.53 | 12.60 | 12.50 | 12.50 | 47,226 | +0.01(+0.08%) |
Jul 05, 2019 | 12.50 | 12.50 | 12.39 | 12.49 | 31,289 | -0.01(-0.08%) |
Jul 03, 2019 | 12.47 | 12.59 | 12.45 | 12.50 | 42,857 | -0.03(-0.21%) |
Jul 02, 2019 | 12.51 | 12.56 | 12.50 | 12.52 | 30,618 | +0.02(+0.17%) |
Jul 01, 2019 | 12.42 | 12.59 | 12.38 | 12.50 | 60,774 | +0.19(+1.54%) |
Jun 28, 2019 | 12.31 | 12.34 | 12.26 | 12.31 | 36,599 | +0.04(+0.30%) |
Jun 27, 2019 | 12.13 | 12.28 | 12.10 | 12.28 | 74,978 | +0.14(+1.17%) |
Jun 26, 2019 | 12.13 | 12.19 | 12.13 | 12.13 | 44,278 | +0.03(+0.26%) |
Jun 25, 2019 | 12.29 | 12.30 | 12.10 | 12.10 | 49,832 | -0.14(-1.16%) |
Jun 24, 2019 | 12.38 | 12.44 | 12.23 | 12.24 | 53,873 | -0.07(-0.60%) |
Jun 21, 2019 | 12.42 | 12.44 | 12.32 | 12.32 | 25,600 | -0.09(-0.72%) |
Jun 20, 2019 | 12.46 | 12.48 | 12.32 | 12.41 | 64,282 | +0.05(+0.43%) |
Jun 19, 2019 | 12.26 | 12.36 | 12.23 | 12.36 | 40,092 | +0.17(+1.39%) |
Jun 18, 2019 | 12.10 | 12.24 | 12.10 | 12.19 | 60,467 | +0.06(+0.48%) |
Jun 17, 2019 | 12.03 | 12.11 | 12.03 | 12.13 | 35,734 | +0.12(+1.01%) |
Jun 14, 2019 | 12.12 | 12.15 | 12.01 | 12.01 | 32,427 | -0.11(-0.91%) |
Jun 13, 2019 | 12.03 | 12.12 | 12.03 | 12.12 | 69,700 | +0.10(+0.79%) |
Jun 12, 2019 | 12.02 | 12.08 | 11.81 | 12.02 | 46,828 | +0.05(+0.38%) |
Jun 11, 2019 | 11.94 | 12.01 | 11.86 | 11.98 | 85,900 | +0.17(+1.42%) |
Jun 10, 2019 | 11.80 | 11.85 | 11.78 | 11.81 | 52,422 | +0.09(+0.76%) |
Jun 07, 2019 | 11.57 | 11.76 | 11.57 | 11.72 | 54,634 | +0.17(+1.45%) |
Jun 06, 2019 | 11.51 | 11.60 | 11.46 | 11.55 | 35,995 | +0.07(+0.59%) |
Jun 05, 2019 | 11.49 | 11.57 | 11.41 | 11.49 | 79,686 | +0.06(+0.50%) |
Jun 04, 2019 | 11.27 | 11.48 | 11.27 | 11.43 | 144,617 | +0.20(+1.82%) |
Jun 03, 2019 | 11.61 | 11.68 | 11.18 | 11.22 | 174,656 | -0.38(-3.25%) |
May 31, 2019 | 11.80 | 11.80 | 11.59 | 11.60 | 82,907 | -0.23(-1.95%) |
May 30, 2019 | 11.83 | 11.85 | 11.78 | 11.83 | 73,670 | +0.06(+0.53%) |
May 29, 2019 | 11.79 | 11.86 | 11.73 | 11.77 | 85,518 | -0.09(-0.79%) |
May 28, 2019 | 12.02 | 12.08 | 11.86 | 11.86 | 92,510 | -0.19(-1.61%) |
May 24, 2019 | 12.20 | 12.24 | 12.00 | 12.06 | 86,536 | -0.05(-0.43%) |
May 23, 2019 | 12.27 | 12.27 | 11.95 | 12.11 | 141,161 | -0.17(-1.41%) |
May 22, 2019 | 12.35 | 12.36 | 12.28 | 12.28 | 78,778 | -0.10(-0.80%) |
May 21, 2019 | 12.38 | 12.46 | 12.38 | 12.38 | 62,434 | -0.02(-0.13%) |
May 20, 2019 | 12.48 | 12.50 | 12.34 | 12.40 | 81,277 | -0.09(-0.71%) |
May 17, 2019 | 12.47 | 12.53 | 12.40 | 12.48 | 74,883 | -0.03(-0.25%) |
May 16, 2019 | 12.43 | 12.56 | 12.41 | 12.52 | 80,228 | +0.14(+1.10%) |
May 15, 2019 | 12.35 | 12.41 | 12.28 | 12.38 | 29,630 | +0.04(+0.34%) |
May 14, 2019 | 12.34 | 12.39 | 12.26 | 12.34 | 51,373 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.55 | 12.24 | 12.25 | 69,750 | -0.31(-2.50%) |
May 10, 2019 | 12.62 | 12.63 | 12.51 | 12.56 | 68,006 | -0.07(-0.55%) |
May 09, 2019 | 12.43 | 12.73 | 12.29 | 12.63 | 121,924 | +0.08(+0.62%) |
May 08, 2019 | 12.48 | 12.56 | 12.37 | 12.56 | 34,842 | +0.13(+1.05%) |
May 07, 2019 | 12.52 | 12.53 | 12.37 | 12.43 | 47,797 | -0.10(-0.83%) |
May 06, 2019 | 12.49 | 12.53 | 12.37 | 12.53 | 70,448 | -0.03(-0.21%) |
May 03, 2019 | 12.45 | 12.58 | 12.45 | 12.56 | 47,703 | +0.10(+0.79%) |
May 02, 2019 | 12.56 | 12.56 | 12.45 | 12.46 | 45,218 | -0.02(-0.17%) |