Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.83 | 12.37 | 11.80 | 12.12 | 105,240 | +0.30(+2.53%) |
Jul 30, 2019 | 11.49 | 11.97 | 11.47 | 11.83 | 56,552 | +0.15(+1.32%) |
Jul 29, 2019 | 11.80 | 11.96 | 11.53 | 11.67 | 44,007 | -0.03(-0.25%) |
Jul 26, 2019 | 11.61 | 11.88 | 11.60 | 11.70 | 37,664 | +0.10(+0.83%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.47 | 11.60 | 59,387 | -0.26(-2.19%) |
Jul 24, 2019 | 11.53 | 12.00 | 11.50 | 11.86 | 50,573 | +0.29(+2.50%) |
Jul 23, 2019 | 11.66 | 11.75 | 11.52 | 11.57 | 27,475 | -0.02(-0.17%) |
Jul 22, 2019 | 11.84 | 11.84 | 11.52 | 11.59 | 48,671 | -0.25(-2.12%) |
Jul 19, 2019 | 11.67 | 11.98 | 11.66 | 11.84 | 57,898 | +0.17(+1.49%) |
Jul 18, 2019 | 11.53 | 11.83 | 11.52 | 11.67 | 39,768 | +0.14(+1.25%) |
Jul 17, 2019 | 11.84 | 11.84 | 11.45 | 11.53 | 74,165 | -0.41(-3.47%) |
Jul 16, 2019 | 11.97 | 12.48 | 11.70 | 11.94 | 56,229 | -0.03(-0.24%) |
Jul 15, 2019 | 11.87 | 12.09 | 11.54 | 11.97 | 52,452 | +0.15(+1.31%) |
Jul 12, 2019 | 11.16 | 12.01 | 11.13 | 11.82 | 64,953 | +0.66(+5.87%) |
Jul 11, 2019 | 11.71 | 12.05 | 11.08 | 11.16 | 141,836 | -0.55(-4.69%) |
Jul 10, 2019 | 11.96 | 12.15 | 11.64 | 11.71 | 60,602 | -0.24(-2.02%) |
Jul 09, 2019 | 12.19 | 12.27 | 11.67 | 11.95 | 87,810 | -0.35(-2.82%) |
Jul 08, 2019 | 12.75 | 12.81 | 12.27 | 12.30 | 43,018 | -0.51(-3.99%) |
Jul 05, 2019 | 12.69 | 12.94 | 12.55 | 12.81 | 31,439 | -0.10(-0.75%) |
Jul 03, 2019 | 12.89 | 12.97 | 12.64 | 12.90 | 36,004 | +0.06(+0.45%) |
Jul 02, 2019 | 13.00 | 13.00 | 12.76 | 12.85 | 39,601 | -0.18(-1.41%) |
Jul 01, 2019 | 13.40 | 13.40 | 12.99 | 13.03 | 49,302 | -0.13(-0.95%) |
Jun 28, 2019 | 12.96 | 13.40 | 12.93 | 13.16 | 126,898 | +0.19(+1.49%) |
Jun 27, 2019 | 12.84 | 13.00 | 12.48 | 12.96 | 70,864 | +0.18(+1.43%) |
Jun 26, 2019 | 12.30 | 12.91 | 12.30 | 12.78 | 62,121 | +0.54(+4.41%) |
Jun 25, 2019 | 12.38 | 12.56 | 12.17 | 12.24 | 150,631 | -0.15(-1.24%) |
Jun 24, 2019 | 12.95 | 12.95 | 12.22 | 12.39 | 85,427 | -0.57(-4.39%) |
Jun 21, 2019 | 12.10 | 13.18 | 12.01 | 12.96 | 151,904 | +0.75(+6.16%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.16 | 12.21 | 43,464 | -0.22(-1.78%) |
Jun 19, 2019 | 12.23 | 12.64 | 12.23 | 12.43 | 57,859 | +0.33(+2.71%) |
Jun 18, 2019 | 12.07 | 12.28 | 11.90 | 12.10 | 53,405 | +0.24(+2.03%) |
Jun 17, 2019 | 11.87 | 12.16 | 11.77 | 11.86 | 63,054 | -0.06(-0.48%) |
Jun 14, 2019 | 12.61 | 12.61 | 11.90 | 11.92 | 67,132 | -0.74(-5.86%) |
Jun 13, 2019 | 12.52 | 12.90 | 12.30 | 12.66 | 54,123 | +0.25(+2.02%) |
Jun 12, 2019 | 12.71 | 12.72 | 12.37 | 12.41 | 53,042 | -0.32(-2.50%) |
Jun 11, 2019 | 12.96 | 13.19 | 12.66 | 12.73 | 165,448 | +0.02(+0.15%) |
Jun 10, 2019 | 12.71 | 13.31 | 12.58 | 12.71 | 64,064 | +0.20(+1.62%) |
Jun 07, 2019 | 12.54 | 12.69 | 12.39 | 12.51 | 80,621 | -0.03(-0.23%) |
Jun 06, 2019 | 12.39 | 12.64 | 12.29 | 12.54 | 34,853 | +0.14(+1.17%) |
Jun 05, 2019 | 12.64 | 12.90 | 12.18 | 12.39 | 85,702 | -0.29(-2.28%) |
Jun 04, 2019 | 12.27 | 12.69 | 12.11 | 12.68 | 82,159 | +0.57(+4.69%) |
Jun 03, 2019 | 11.90 | 12.32 | 11.76 | 12.11 | 100,228 | +0.18(+1.53%) |
May 31, 2019 | 12.09 | 12.36 | 11.65 | 11.93 | 76,990 | -0.38(-3.05%) |
May 30, 2019 | 12.53 | 12.61 | 12.22 | 12.31 | 52,787 | -0.25(-1.99%) |
May 29, 2019 | 12.69 | 12.89 | 12.31 | 12.56 | 73,577 | -0.32(-2.47%) |
May 28, 2019 | 12.71 | 12.93 | 12.34 | 12.88 | 124,412 | +0.25(+1.98%) |
May 24, 2019 | 12.98 | 13.10 | 12.59 | 12.62 | 55,494 | -0.22(-1.72%) |
May 23, 2019 | 13.24 | 13.31 | 12.61 | 12.85 | 77,196 | -0.67(-4.98%) |
May 22, 2019 | 13.97 | 13.97 | 13.26 | 13.52 | 57,953 | -0.48(-3.44%) |
May 21, 2019 | 13.53 | 14.13 | 13.53 | 14.00 | 79,372 | +0.56(+4.15%) |
May 20, 2019 | 13.46 | 13.69 | 13.38 | 13.44 | 205,805 | -0.24(-1.76%) |
May 17, 2019 | 13.50 | 13.79 | 13.38 | 13.68 | 93,738 | +0.01(+0.07%) |
May 16, 2019 | 14.55 | 14.55 | 13.64 | 13.67 | 95,706 | -0.79(-5.46%) |
May 15, 2019 | 14.41 | 14.55 | 14.20 | 14.46 | 80,547 | -0.02(-0.13%) |
May 14, 2019 | 14.43 | 14.60 | 14.19 | 14.48 | 62,330 | +0.13(+0.94%) |
May 13, 2019 | 14.81 | 14.81 | 14.03 | 14.35 | 95,832 | -0.79(-5.21%) |
May 10, 2019 | 15.33 | 15.55 | 14.95 | 15.14 | 79,189 | -0.38(-2.48%) |
May 09, 2019 | 15.46 | 15.66 | 15.30 | 15.52 | 62,567 | -0.17(-1.10%) |
May 08, 2019 | 15.64 | 15.99 | 15.56 | 15.69 | 65,019 | -0.13(-0.85%) |
May 07, 2019 | 16.04 | 16.10 | 15.42 | 15.83 | 102,504 | -0.55(-3.35%) |
May 06, 2019 | 16.43 | 16.63 | 16.18 | 16.38 | 89,225 | -0.57(-3.35%) |
May 03, 2019 | 15.67 | 17.18 | 15.67 | 16.95 | 114,315 | +1.41(+9.11%) |
May 02, 2019 | 15.09 | 15.58 | 15.06 | 15.53 | 89,251 | +0.13(+0.81%) |