Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.77 | 10.85 | 10.77 | 10.82 | 1,650 | +0.10(+0.93%) |
Jul 30, 2019 | 10.95 | 10.95 | 10.72 | 10.72 | 11,219 | -0.28(-2.55%) |
Jul 29, 2019 | 11.01 | 11.01 | 10.90 | 11.00 | 1,500 | -0.01(-0.09%) |
Jul 26, 2019 | 11.03 | 11.05 | 11.01 | 11.01 | 11,678 | -0.11(-0.99%) |
Jul 25, 2019 | 11.22 | 11.22 | 11.12 | 11.12 | 2,022 | -0.03(-0.27%) |
Jul 24, 2019 | 11.15 | 11.15 | 11.15 | 11.15 | 3,000 | +0.05(+0.45%) |
Jul 23, 2019 | 11.35 | 11.35 | 11.10 | 11.10 | 2,800 | -0.25(-2.20%) |
Jul 22, 2019 | 11.57 | 11.57 | 11.34 | 11.35 | 2,264 | -0.22(-1.90%) |
Jul 19, 2019 | 11.57 | 11.60 | 11.57 | 11.57 | 2,800 | +0.00(+0.00%) |
Jul 18, 2019 | 11.71 | 11.71 | 11.57 | 11.57 | 1,001 | -0.13(-1.11%) |
Jul 17, 2019 | 11.77 | 11.77 | 11.70 | 11.70 | 3,253 | -0.08(-0.68%) |
Jul 16, 2019 | 11.77 | 11.78 | 11.76 | 11.78 | 3,700 | +0.01(+0.08%) |
Jul 15, 2019 | 11.86 | 11.86 | 11.77 | 11.77 | 2,500 | -0.07(-0.59%) |
Jul 12, 2019 | 11.91 | 11.91 | 11.84 | 11.84 | 900 | +0.00(+0.00%) |
Jul 11, 2019 | 12.02 | 12.08 | 11.84 | 11.84 | 4,050 | -0.17(-1.42%) |
Jul 10, 2019 | 12.12 | 12.12 | 12.01 | 12.01 | 2,500 | -0.15(-1.23%) |
Jul 08, 2019 | 12.16 | 12.16 | 12.16 | 0 | -0.07(-0.57%) | |
Jul 05, 2019 | 12.50 | 12.50 | 12.23 | 12.23 | 465 | -0.12(-0.97%) |
Jul 04, 2019 | 12.28 | 12.35 | 12.28 | 12.35 | 800 | -0.24(-1.91%) |
Jul 03, 2019 | 12.59 | 12.59 | 12.59 | 12.59 | 1,100 | +0.00(+0.00%) |
Jul 02, 2019 | 12.61 | 12.61 | 12.59 | 12.59 | 1,428 | -0.02(-0.16%) |
Jun 28, 2019 | 12.61 | 12.61 | 12.61 | 0 | -0.01(-0.08%) | |
Jun 27, 2019 | 12.62 | 12.62 | 12.62 | 12.62 | 1,377 | -0.03(-0.24%) |
Jun 26, 2019 | 12.70 | 12.74 | 12.54 | 12.65 | 4,864 | -0.05(-0.39%) |
Jun 25, 2019 | 12.45 | 12.70 | 12.45 | 12.70 | 20,344 | +0.26(+2.09%) |
Jun 24, 2019 | 12.50 | 12.50 | 12.41 | 12.44 | 1,300 | -0.10(-0.80%) |
Jun 21, 2019 | 12.76 | 12.76 | 12.54 | 12.54 | 10,201 | -0.25(-1.95%) |
Jun 20, 2019 | 13.00 | 13.00 | 12.79 | 12.79 | 3,300 | -0.21(-1.62%) |
Jun 19, 2019 | 12.92 | 13.00 | 12.92 | 13.00 | 7,800 | +0.17(+1.33%) |
Jun 18, 2019 | 13.00 | 13.00 | 12.83 | 12.83 | 3,100 | -0.25(-1.91%) |
Jun 17, 2019 | 13.09 | 13.09 | 13.08 | 13.08 | 1,400 | +0.02(+0.15%) |
Jun 14, 2019 | 13.06 | 13.06 | 13.06 | 13.06 | 200 | +0.07(+0.54%) |
Jun 13, 2019 | 12.72 | 12.99 | 12.66 | 12.99 | 1,900 | +0.28(+2.20%) |
Jun 12, 2019 | 12.71 | 12.71 | 12.71 | 12.71 | 179 | -0.04(-0.31%) |
Jun 11, 2019 | 12.89 | 12.90 | 12.66 | 12.75 | 2,538 | -0.15(-1.16%) |
Jun 07, 2019 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 13.39 | 13.39 | 12.90 | 12.90 | 2,100 | -0.49(-3.66%) |
Jun 04, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 13.56 | 13.56 | 13.39 | 13.39 | 1,000 | -0.17(-1.25%) |
May 30, 2019 | 13.56 | 13.56 | 13.56 | 0 | -0.13(-0.95%) | |
May 29, 2019 | 13.91 | 13.91 | 13.69 | 13.69 | 1,551 | -0.22(-1.58%) |
May 28, 2019 | 13.33 | 13.91 | 13.33 | 13.91 | 5,046 | +0.65(+4.90%) |
May 27, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 400 | +0.03(+0.23%) |
May 24, 2019 | 12.91 | 13.23 | 12.91 | 13.23 | 900 | +0.37(+2.88%) |
May 23, 2019 | 13.06 | 13.06 | 12.86 | 12.86 | 3,362 | -0.28(-2.13%) |
May 22, 2019 | 13.19 | 13.19 | 13.14 | 13.14 | 1,100 | -0.05(-0.38%) |
May 21, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 7,300 | +0.00(+0.00%) |
May 17, 2019 | 13.19 | 13.19 | 13.19 | 0 | -0.12(-0.90%) | |
May 16, 2019 | 13.35 | 13.41 | 13.31 | 13.31 | 3,445 | -0.01(-0.08%) |
May 15, 2019 | 13.31 | 13.33 | 13.30 | 13.32 | 3,575 | +0.01(+0.08%) |
May 14, 2019 | 13.31 | 13.31 | 13.31 | 13.31 | 132 | -0.10(-0.75%) |
May 13, 2019 | 13.37 | 13.41 | 13.37 | 13.41 | 1,900 | +0.13(+0.98%) |
May 10, 2019 | 13.28 | 13.28 | 13.28 | 13.28 | 1,089 | +0.08(+0.61%) |
May 09, 2019 | 13.76 | 13.76 | 13.11 | 13.20 | 4,050 | -0.56(-4.07%) |
May 08, 2019 | 13.86 | 13.86 | 13.76 | 13.76 | 1,700 | -0.09(-0.65%) |
May 07, 2019 | 13.99 | 14.00 | 13.85 | 13.85 | 3,400 | -0.13(-0.93%) |
May 06, 2019 | 15.25 | 15.25 | 13.73 | 13.98 | 4,084 | +0.82(+6.23%) |
May 03, 2019 | 13.27 | 13.27 | 13.16 | 13.16 | 5,152 | -0.12(-0.90%) |
May 02, 2019 | 13.28 | 13.28 | 13.28 | 13.28 | 1,100 | +0.00(+0.00%) |