Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.15 | 12.15 | 12.02 | 12.03 | 33,456 | -0.10(-0.84%) |
Jul 30, 2019 | 12.21 | 12.23 | 12.12 | 12.13 | 30,581 | -0.34(-2.75%) |
Jul 29, 2019 | 12.44 | 12.48 | 12.44 | 12.48 | 12,081 | +0.04(+0.30%) |
Jul 26, 2019 | 12.47 | 12.47 | 12.43 | 12.44 | 6,581 | +0.00(+0.00%) |
Jul 25, 2019 | 12.53 | 12.54 | 12.44 | 12.44 | 25,913 | -0.13(-1.07%) |
Jul 24, 2019 | 12.58 | 12.58 | 12.56 | 12.57 | 4,731 | -0.04(-0.33%) |
Jul 23, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 24,497 | +0.02(+0.15%) |
Jul 22, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 16,238 | +0.00(+0.00%) |
Jul 19, 2019 | 12.62 | 12.62 | 12.58 | 12.60 | 12,730 | -0.01(-0.07%) |
Jul 18, 2019 | 12.51 | 12.61 | 12.51 | 12.61 | 13,531 | +0.05(+0.37%) |
Jul 17, 2019 | 12.57 | 12.61 | 12.56 | 12.56 | 11,730 | -0.01(-0.09%) |
Jul 16, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 8,369 | +0.00(+0.02%) |
Jul 15, 2019 | 12.56 | 12.59 | 12.56 | 12.57 | 11,948 | -0.01(-0.07%) |
Jul 12, 2019 | 12.57 | 12.58 | 12.55 | 12.58 | 7,767 | -0.03(-0.22%) |
Jul 11, 2019 | 12.62 | 12.66 | 12.59 | 12.61 | 7,084 | -0.02(-0.15%) |
Jul 10, 2019 | 12.57 | 12.67 | 12.57 | 12.62 | 75,258 | +0.11(+0.89%) |
Jul 09, 2019 | 12.52 | 12.52 | 12.49 | 12.51 | 17,372 | -0.03(-0.22%) |
Jul 08, 2019 | 12.55 | 12.56 | 12.53 | 12.54 | 7,928 | -0.05(-0.37%) |
Jul 05, 2019 | 12.56 | 12.59 | 12.49 | 12.59 | 48,117 | -0.14(-1.09%) |
Jul 03, 2019 | 12.62 | 12.73 | 12.62 | 12.73 | 22,656 | +0.17(+1.33%) |
Jul 02, 2019 | 12.49 | 12.56 | 12.49 | 12.56 | 26,846 | +0.08(+0.67%) |
Jul 01, 2019 | 12.49 | 12.49 | 12.42 | 12.48 | 29,376 | +0.10(+0.82%) |
Jun 28, 2019 | 12.38 | 12.40 | 12.36 | 12.37 | 14,133 | +0.01(+0.11%) |
Jun 27, 2019 | 12.37 | 12.37 | 12.34 | 12.36 | 3,379 | -0.06(-0.49%) |
Jun 26, 2019 | 12.47 | 12.48 | 12.42 | 12.42 | 27,652 | -0.07(-0.59%) |
Jun 25, 2019 | 12.55 | 12.55 | 12.46 | 12.49 | 18,795 | -0.06(-0.44%) |
Jun 24, 2019 | 12.56 | 12.56 | 12.52 | 12.55 | 29,671 | +0.07(+0.59%) |
Jun 21, 2019 | 12.42 | 12.49 | 12.42 | 12.48 | 8,523 | +0.04(+0.30%) |
Jun 20, 2019 | 12.43 | 12.47 | 12.39 | 12.44 | 21,908 | +0.12(+0.98%) |
Jun 19, 2019 | 12.27 | 12.33 | 12.23 | 12.32 | 68,788 | +0.07(+0.58%) |
Jun 18, 2019 | 12.26 | 12.27 | 12.24 | 12.25 | 13,802 | +0.11(+0.94%) |
Jun 17, 2019 | 12.14 | 12.17 | 12.12 | 12.13 | 6,205 | -0.04(-0.30%) |
Jun 14, 2019 | 12.16 | 12.18 | 12.15 | 12.17 | 6,365 | -0.07(-0.59%) |
Jun 13, 2019 | 12.24 | 12.26 | 12.23 | 12.24 | 6,550 | +0.06(+0.45%) |
Jun 12, 2019 | 12.19 | 12.25 | 12.19 | 12.19 | 8,167 | -0.04(-0.30%) |
Jun 11, 2019 | 12.26 | 12.26 | 12.19 | 12.22 | 13,934 | +0.06(+0.45%) |
Jun 10, 2019 | 12.15 | 12.20 | 12.15 | 12.17 | 3,321 | +0.01(+0.10%) |
Jun 07, 2019 | 12.10 | 12.19 | 12.10 | 12.16 | 12,285 | +0.20(+1.66%) |
Jun 06, 2019 | 11.96 | 11.99 | 11.96 | 11.96 | 57,016 | +0.00(+0.00%) |
Jun 05, 2019 | 11.92 | 11.96 | 11.91 | 11.96 | 41,016 | +0.06(+0.54%) |
Jun 04, 2019 | 11.87 | 11.89 | 11.82 | 11.89 | 15,743 | +0.12(+1.03%) |
Jun 03, 2019 | 11.65 | 11.78 | 11.65 | 11.77 | 7,694 | +0.13(+1.09%) |
May 31, 2019 | 11.62 | 11.65 | 11.59 | 11.64 | 486,092 | -0.07(-0.63%) |
May 30, 2019 | 11.74 | 11.76 | 11.70 | 11.72 | 19,407 | +0.01(+0.08%) |
May 29, 2019 | 11.71 | 11.71 | 11.67 | 11.71 | 13,109 | -0.15(-1.24%) |
May 28, 2019 | 11.87 | 11.92 | 11.86 | 11.86 | 19,366 | +0.02(+0.16%) |
May 24, 2019 | 11.86 | 11.86 | 11.83 | 11.84 | 2,283 | +0.12(+1.02%) |
May 23, 2019 | 11.65 | 11.75 | 11.65 | 11.72 | 20,404 | -0.17(-1.39%) |
May 22, 2019 | 11.85 | 11.91 | 11.85 | 11.88 | 7,809 | +0.03(+0.23%) |
May 21, 2019 | 11.78 | 11.86 | 11.78 | 11.86 | 20,653 | +0.18(+1.58%) |
May 20, 2019 | 11.68 | 11.73 | 11.66 | 11.67 | 19,299 | -0.15(-1.25%) |
May 17, 2019 | 11.79 | 11.83 | 11.78 | 11.82 | 20,004 | -0.04(-0.35%) |
May 16, 2019 | 11.87 | 11.89 | 11.83 | 11.86 | 36,666 | +0.03(+0.24%) |
May 15, 2019 | 11.74 | 11.86 | 11.71 | 11.83 | 71,933 | +0.04(+0.35%) |
May 14, 2019 | 11.76 | 11.81 | 11.67 | 11.79 | 7,455 | +0.12(+1.02%) |
May 13, 2019 | 11.66 | 11.72 | 11.64 | 11.67 | 13,542 | -0.24(-2.05%) |
May 10, 2019 | 11.89 | 11.93 | 11.83 | 11.92 | 10,654 | +0.08(+0.65%) |
May 09, 2019 | 11.79 | 11.85 | 11.75 | 11.84 | 16,946 | -0.08(-0.67%) |
May 08, 2019 | 11.91 | 11.97 | 11.91 | 11.92 | 7,501 | +0.02(+0.15%) |
May 07, 2019 | 11.91 | 11.95 | 11.89 | 11.90 | 29,232 | -0.11(-0.92%) |
May 06, 2019 | 11.94 | 12.04 | 11.87 | 12.01 | 44,839 | -0.13(-1.11%) |
May 03, 2019 | 12.08 | 12.15 | 12.07 | 12.15 | 17,177 | +0.15(+1.28%) |
May 02, 2019 | 12.14 | 12.14 | 11.99 | 11.99 | 11,146 | -0.23(-1.88%) |