Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.10 | 12.27 | 12.01 | 12.25 | 1,206,358 | +0.15(+1.24%) |
Jul 30, 2019 | 11.87 | 12.11 | 11.87 | 12.10 | 740,495 | +0.17(+1.42%) |
Jul 29, 2019 | 11.87 | 12.02 | 11.87 | 11.93 | 744,861 | +0.10(+0.85%) |
Jul 26, 2019 | 11.71 | 11.85 | 11.61 | 11.83 | 712,400 | +0.12(+1.02%) |
Jul 25, 2019 | 11.86 | 11.87 | 11.67 | 11.71 | 439,620 | -0.14(-1.18%) |
Jul 24, 2019 | 11.61 | 11.90 | 11.56 | 11.85 | 647,567 | +0.27(+2.33%) |
Jul 23, 2019 | 11.41 | 11.62 | 11.39 | 11.58 | 695,241 | +0.18(+1.58%) |
Jul 22, 2019 | 11.45 | 11.51 | 11.33 | 11.40 | 259,774 | -0.02(-0.18%) |
Jul 19, 2019 | 11.61 | 11.72 | 11.41 | 11.42 | 480,000 | -0.22(-1.89%) |
Jul 18, 2019 | 11.68 | 11.73 | 11.44 | 11.64 | 710,321 | -0.04(-0.34%) |
Jul 17, 2019 | 11.68 | 11.76 | 11.51 | 11.68 | 518,987 | -0.01(-0.09%) |
Jul 16, 2019 | 11.68 | 11.80 | 11.66 | 11.69 | 219,593 | -0.05(-0.43%) |
Jul 15, 2019 | 11.79 | 11.84 | 11.66 | 11.74 | 635,544 | -0.02(-0.17%) |
Jul 12, 2019 | 11.46 | 11.83 | 11.46 | 11.76 | 387,000 | -0.04(-0.34%) |
Jul 11, 2019 | 11.97 | 11.99 | 11.60 | 11.80 | 537,353 | -0.15(-1.26%) |
Jul 10, 2019 | 12.02 | 12.06 | 11.88 | 11.95 | 1,104,031 | -0.01(-0.08%) |
Jul 09, 2019 | 11.95 | 11.97 | 11.80 | 11.96 | 527,852 | +0.00(+0.00%) |
Jul 08, 2019 | 11.99 | 12.01 | 11.93 | 11.96 | 471,139 | -0.06(-0.50%) |
Jul 05, 2019 | 11.83 | 12.03 | 11.74 | 12.02 | 314,300 | +0.10(+0.84%) |
Jul 03, 2019 | 11.94 | 12.03 | 11.88 | 11.92 | 404,300 | +0.02(+0.17%) |
Jul 02, 2019 | 11.76 | 11.90 | 11.67 | 11.90 | 512,303 | +0.20(+1.71%) |
Jul 01, 2019 | 12.17 | 12.17 | 11.54 | 11.70 | 660,459 | -0.41(-3.39%) |
Jun 28, 2019 | 12.03 | 12.21 | 12.03 | 12.11 | 914,800 | +0.10(+0.83%) |
Jun 27, 2019 | 11.78 | 12.01 | 11.70 | 12.01 | 625,859 | +0.28(+2.39%) |
Jun 26, 2019 | 12.34 | 12.34 | 11.73 | 11.73 | 1,132,278 | -0.57(-4.63%) |
Jun 25, 2019 | 12.35 | 12.50 | 12.24 | 12.30 | 575,758 | -0.02(-0.16%) |
Jun 24, 2019 | 12.62 | 12.62 | 12.32 | 12.32 | 398,791 | -0.26(-2.07%) |
Jun 21, 2019 | 12.65 | 12.65 | 12.46 | 12.58 | 917,100 | -0.14(-1.10%) |
Jun 20, 2019 | 12.79 | 12.85 | 12.66 | 12.72 | 311,727 | -0.01(-0.08%) |
Jun 19, 2019 | 12.56 | 12.77 | 12.51 | 12.73 | 441,945 | -0.11(-0.86%) |
Jun 18, 2019 | 12.88 | 12.98 | 12.75 | 12.84 | 517,309 | +0.00(+0.00%) |
Jun 17, 2019 | 12.71 | 12.92 | 12.71 | 12.84 | 344,371 | +0.13(+1.02%) |
Jun 14, 2019 | 12.75 | 12.76 | 12.65 | 12.71 | 400,800 | +0.03(+0.24%) |
Jun 13, 2019 | 12.61 | 12.69 | 12.51 | 12.68 | 567,290 | +0.12(+0.96%) |
Jun 12, 2019 | 12.48 | 12.61 | 12.46 | 12.56 | 383,462 | +0.07(+0.56%) |
Jun 11, 2019 | 12.52 | 12.57 | 12.37 | 12.49 | 623,814 | -0.01(-0.08%) |
Jun 10, 2019 | 12.65 | 12.65 | 12.43 | 12.50 | 592,367 | -0.13(-1.03%) |
Jun 07, 2019 | 12.63 | 12.70 | 12.56 | 12.63 | 554,700 | +0.05(+0.40%) |
Jun 06, 2019 | 12.60 | 12.67 | 12.43 | 12.58 | 513,015 | +0.00(+0.00%) |
Jun 05, 2019 | 12.37 | 12.59 | 12.35 | 12.58 | 362,584 | +0.24(+1.94%) |
Jun 04, 2019 | 12.27 | 12.39 | 12.19 | 12.34 | 322,976 | +0.08(+0.65%) |
Jun 03, 2019 | 12.29 | 12.33 | 12.07 | 12.26 | 838,352 | +0.09(+0.74%) |
May 31, 2019 | 12.11 | 12.27 | 11.98 | 12.17 | 538,700 | -0.02(-0.16%) |
May 30, 2019 | 12.25 | 12.37 | 12.17 | 12.19 | 292,947 | -0.07(-0.57%) |
May 29, 2019 | 12.37 | 12.49 | 12.24 | 12.26 | 525,889 | -0.31(-2.47%) |
May 28, 2019 | 12.76 | 12.81 | 12.57 | 12.57 | 584,147 | -0.15(-1.18%) |
May 24, 2019 | 12.64 | 12.76 | 12.57 | 12.72 | 405,800 | +0.15(+1.19%) |
May 23, 2019 | 12.54 | 12.61 | 12.49 | 12.57 | 557,591 | -0.07(-0.55%) |
May 22, 2019 | 12.62 | 12.72 | 12.58 | 12.64 | 392,993 | -0.01(-0.08%) |
May 21, 2019 | 12.57 | 12.71 | 12.56 | 12.65 | 259,065 | +0.12(+0.96%) |
May 20, 2019 | 12.64 | 12.70 | 12.53 | 12.53 | 367,683 | -0.15(-1.18%) |
May 17, 2019 | 12.59 | 12.74 | 12.53 | 12.68 | 428,700 | +0.04(+0.32%) |
May 16, 2019 | 12.67 | 12.75 | 12.63 | 12.64 | 375,608 | -0.02(-0.16%) |
May 15, 2019 | 12.60 | 12.75 | 12.56 | 12.66 | 365,096 | +0.01(+0.08%) |
May 14, 2019 | 12.69 | 12.75 | 12.62 | 12.65 | 367,703 | -0.02(-0.16%) |
May 13, 2019 | 12.50 | 12.75 | 12.50 | 12.67 | 391,154 | -0.02(-0.16%) |
May 10, 2019 | 12.52 | 12.72 | 12.52 | 12.69 | 394,100 | +0.17(+1.36%) |
May 09, 2019 | 12.50 | 12.58 | 12.37 | 12.52 | 573,448 | +0.00(+0.00%) |
May 08, 2019 | 12.42 | 12.63 | 12.42 | 12.52 | 523,389 | +0.07(+0.56%) |
May 07, 2019 | 12.81 | 12.88 | 12.39 | 12.45 | 403,176 | -0.39(-3.04%) |
May 06, 2019 | 12.65 | 12.88 | 12.61 | 12.84 | 606,985 | +0.06(+0.47%) |
May 03, 2019 | 12.66 | 12.80 | 12.54 | 12.78 | 831,800 | +0.24(+1.91%) |
May 02, 2019 | 12.37 | 12.66 | 12.31 | 12.54 | 794,777 | +0.30(+2.45%) |