Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.40 | 13.24 | 12.40 | 13.03 | 125,566 | +0.63(+5.08%) |
Jul 30, 2019 | 12.30 | 12.61 | 12.25 | 12.40 | 56,697 | +0.05(+0.40%) |
Jul 29, 2019 | 12.18 | 12.43 | 12.16 | 12.35 | 69,742 | +0.15(+1.23%) |
Jul 26, 2019 | 11.93 | 12.25 | 11.90 | 12.20 | 58,300 | +0.34(+2.87%) |
Jul 25, 2019 | 12.26 | 12.28 | 11.80 | 11.86 | 63,534 | -0.38(-3.10%) |
Jul 24, 2019 | 11.97 | 12.33 | 11.93 | 12.24 | 62,172 | +0.20(+1.66%) |
Jul 23, 2019 | 11.97 | 12.14 | 11.88 | 12.04 | 54,433 | +0.07(+0.58%) |
Jul 22, 2019 | 11.95 | 12.07 | 11.79 | 11.97 | 37,227 | +0.02(+0.17%) |
Jul 19, 2019 | 12.11 | 12.25 | 11.84 | 11.95 | 70,200 | -0.20(-1.65%) |
Jul 18, 2019 | 11.89 | 12.18 | 11.83 | 12.15 | 45,962 | +0.23(+1.93%) |
Jul 17, 2019 | 11.94 | 12.17 | 11.86 | 11.92 | 47,077 | -0.01(-0.08%) |
Jul 16, 2019 | 11.76 | 12.13 | 11.75 | 11.93 | 113,962 | +0.12(+1.02%) |
Jul 15, 2019 | 11.64 | 11.85 | 11.30 | 11.81 | 61,299 | +0.17(+1.46%) |
Jul 12, 2019 | 10.85 | 12.01 | 10.85 | 11.64 | 106,400 | +0.80(+7.38%) |
Jul 11, 2019 | 10.70 | 10.90 | 10.62 | 10.84 | 94,543 | +0.18(+1.69%) |
Jul 10, 2019 | 10.71 | 10.85 | 10.48 | 10.66 | 45,843 | -0.03(-0.28%) |
Jul 09, 2019 | 10.55 | 10.71 | 10.48 | 10.69 | 47,799 | +0.06(+0.56%) |
Jul 08, 2019 | 10.68 | 10.70 | 10.59 | 10.63 | 90,627 | -0.15(-1.39%) |
Jul 05, 2019 | 10.66 | 10.79 | 10.45 | 10.78 | 33,400 | +0.17(+1.60%) |
Jul 03, 2019 | 10.71 | 10.78 | 10.52 | 10.61 | 31,800 | -0.06(-0.56%) |
Jul 02, 2019 | 10.55 | 10.72 | 10.36 | 10.67 | 101,285 | +0.08(+0.76%) |
Jul 01, 2019 | 10.52 | 10.90 | 10.41 | 10.59 | 75,033 | +0.11(+1.05%) |
Jun 28, 2019 | 10.56 | 10.79 | 10.40 | 10.48 | 264,400 | -0.04(-0.38%) |
Jun 27, 2019 | 10.31 | 10.71 | 10.21 | 10.52 | 102,207 | +0.26(+2.53%) |
Jun 26, 2019 | 10.20 | 10.50 | 9.850 | 10.26 | 201,525 | +0.10(+0.98%) |
Jun 25, 2019 | 10.72 | 10.81 | 10.11 | 10.16 | 144,627 | -0.59(-5.49%) |
Jun 24, 2019 | 10.47 | 11.07 | 10.38 | 10.75 | 145,201 | +0.15(+1.42%) |
Jun 21, 2019 | 11.38 | 11.38 | 10.60 | 10.60 | 172,900 | -0.86(-7.50%) |
Jun 20, 2019 | 11.60 | 11.77 | 11.20 | 11.46 | 100,036 | -0.15(-1.29%) |
Jun 19, 2019 | 11.80 | 11.85 | 11.20 | 11.61 | 168,690 | -0.26(-2.19%) |
Jun 18, 2019 | 11.85 | 12.27 | 11.81 | 11.87 | 71,248 | +0.02(+0.17%) |
Jun 17, 2019 | 12.00 | 12.18 | 11.79 | 11.85 | 74,633 | -0.20(-1.66%) |
Jun 14, 2019 | 11.86 | 12.18 | 11.74 | 12.05 | 40,800 | +0.17(+1.43%) |
Jun 13, 2019 | 11.96 | 11.96 | 11.76 | 11.88 | 33,888 | -0.04(-0.34%) |
Jun 12, 2019 | 11.90 | 12.03 | 11.80 | 11.92 | 19,536 | +0.02(+0.17%) |
Jun 11, 2019 | 12.18 | 12.40 | 11.70 | 11.90 | 68,302 | -0.30(-2.46%) |
Jun 10, 2019 | 11.86 | 12.37 | 11.83 | 12.20 | 81,874 | +0.30(+2.52%) |
Jun 07, 2019 | 12.02 | 12.25 | 11.62 | 11.90 | 47,600 | -0.08(-0.67%) |
Jun 06, 2019 | 11.92 | 12.19 | 11.63 | 11.98 | 48,194 | +0.10(+0.84%) |
Jun 05, 2019 | 11.98 | 12.25 | 11.74 | 11.88 | 59,327 | -0.08(-0.67%) |
Jun 04, 2019 | 11.71 | 12.12 | 11.59 | 11.96 | 62,600 | +0.32(+2.75%) |
Jun 03, 2019 | 11.50 | 11.77 | 11.28 | 11.64 | 78,110 | +0.09(+0.78%) |
May 31, 2019 | 11.69 | 11.72 | 11.49 | 11.55 | 88,800 | -0.30(-2.53%) |
May 30, 2019 | 12.18 | 12.18 | 11.68 | 11.85 | 77,745 | -0.36(-2.95%) |
May 29, 2019 | 12.50 | 12.50 | 12.03 | 12.21 | 80,168 | -0.33(-2.63%) |
May 28, 2019 | 11.97 | 12.57 | 11.94 | 12.54 | 70,622 | +0.67(+5.64%) |
May 24, 2019 | 11.80 | 12.70 | 11.67 | 11.87 | 118,500 | +0.12(+1.02%) |
May 23, 2019 | 12.24 | 12.41 | 11.53 | 11.75 | 135,147 | -0.66(-5.32%) |
May 22, 2019 | 14.05 | 14.05 | 12.32 | 12.41 | 140,846 | -2.13(-14.65%) |
May 21, 2019 | 14.89 | 15.84 | 14.35 | 14.54 | 177,005 | -0.40(-2.68%) |
May 20, 2019 | 13.73 | 14.99 | 13.73 | 14.94 | 110,150 | +1.08(+7.79%) |
May 17, 2019 | 13.72 | 13.94 | 13.71 | 13.86 | 40,600 | +0.07(+0.51%) |
May 16, 2019 | 13.67 | 14.17 | 13.55 | 13.79 | 43,321 | +0.13(+0.95%) |
May 15, 2019 | 14.05 | 14.16 | 13.60 | 13.66 | 68,772 | -0.55(-3.87%) |
May 14, 2019 | 13.59 | 14.30 | 13.59 | 14.21 | 65,173 | +0.63(+4.64%) |
May 13, 2019 | 13.52 | 13.70 | 13.34 | 13.58 | 52,636 | -0.19(-1.38%) |
May 10, 2019 | 13.45 | 14.15 | 13.45 | 13.77 | 55,600 | -0.03(-0.22%) |
May 09, 2019 | 13.54 | 13.89 | 13.54 | 13.80 | 27,769 | +0.13(+0.95%) |
May 08, 2019 | 13.85 | 13.94 | 13.49 | 13.67 | 28,441 | -0.17(-1.23%) |
May 07, 2019 | 13.68 | 13.92 | 13.56 | 13.84 | 38,064 | -0.09(-0.65%) |
May 06, 2019 | 13.41 | 14.03 | 13.13 | 13.93 | 56,021 | +0.28(+2.05%) |
May 03, 2019 | 13.15 | 13.69 | 13.12 | 13.65 | 40,600 | +0.55(+4.20%) |
May 02, 2019 | 13.08 | 13.12 | 12.72 | 13.10 | 100,976 | +0.38(+2.99%) |