Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.55 | 14.11 | 13.51 | 13.89 | 460,917 | +0.40(+2.94%) |
Jul 30, 2019 | 13.18 | 13.56 | 13.16 | 13.50 | 173,928 | +0.24(+1.79%) |
Jul 29, 2019 | 13.21 | 13.33 | 13.08 | 13.26 | 143,101 | +0.09(+0.70%) |
Jul 26, 2019 | 12.97 | 13.19 | 12.97 | 13.17 | 85,354 | +0.21(+1.59%) |
Jul 25, 2019 | 13.31 | 13.36 | 12.95 | 12.96 | 113,029 | -0.35(-2.64%) |
Jul 24, 2019 | 13.15 | 13.34 | 13.06 | 13.31 | 157,872 | +0.11(+0.87%) |
Jul 23, 2019 | 12.96 | 13.22 | 12.84 | 13.20 | 249,833 | +0.33(+2.55%) |
Jul 22, 2019 | 12.54 | 12.90 | 12.54 | 12.87 | 174,646 | +0.37(+2.93%) |
Jul 19, 2019 | 12.48 | 12.61 | 12.35 | 12.50 | 127,508 | +0.03(+0.25%) |
Jul 18, 2019 | 12.41 | 12.48 | 12.21 | 12.47 | 102,030 | +0.05(+0.37%) |
Jul 17, 2019 | 12.36 | 12.56 | 12.29 | 12.43 | 95,843 | +0.05(+0.37%) |
Jul 16, 2019 | 12.34 | 12.46 | 12.23 | 12.38 | 129,101 | +0.07(+0.56%) |
Jul 15, 2019 | 12.47 | 12.47 | 12.15 | 12.31 | 118,696 | -0.06(-0.49%) |
Jul 12, 2019 | 12.51 | 12.74 | 12.29 | 12.37 | 157,225 | -0.11(-0.92%) |
Jul 11, 2019 | 12.65 | 12.77 | 12.38 | 12.49 | 241,141 | -0.01(-0.06%) |
Jul 10, 2019 | 12.50 | 12.75 | 12.40 | 12.50 | 190,332 | +0.11(+0.86%) |
Jul 09, 2019 | 12.63 | 12.63 | 12.28 | 12.39 | 150,479 | -0.24(-1.88%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.54 | 12.63 | 150,538 | -0.19(-1.49%) |
Jul 05, 2019 | 12.60 | 12.92 | 12.54 | 12.82 | 171,233 | +0.17(+1.33%) |
Jul 03, 2019 | 12.87 | 12.94 | 12.58 | 12.65 | 86,925 | -0.18(-1.37%) |
Jul 02, 2019 | 12.65 | 12.85 | 12.48 | 12.83 | 200,265 | +0.21(+1.62%) |
Jul 01, 2019 | 12.88 | 12.88 | 12.54 | 12.62 | 166,755 | -0.05(-0.42%) |
Jun 28, 2019 | 12.70 | 12.76 | 12.50 | 12.67 | 719,960 | +0.03(+0.24%) |
Jun 27, 2019 | 12.45 | 12.66 | 12.45 | 12.64 | 149,506 | +0.27(+2.21%) |
Jun 26, 2019 | 12.04 | 12.42 | 11.90 | 12.37 | 216,242 | +0.43(+3.56%) |
Jun 25, 2019 | 12.37 | 12.43 | 11.93 | 11.94 | 228,609 | -0.43(-3.44%) |
Jun 24, 2019 | 12.58 | 12.69 | 12.35 | 12.37 | 194,835 | -0.19(-1.51%) |
Jun 21, 2019 | 12.54 | 12.62 | 12.18 | 12.56 | 735,236 | -0.09(-0.72%) |
Jun 20, 2019 | 12.45 | 12.69 | 12.31 | 12.65 | 358,137 | +0.36(+2.97%) |
Jun 19, 2019 | 11.97 | 12.35 | 11.97 | 12.29 | 257,068 | +0.30(+2.53%) |
Jun 18, 2019 | 11.79 | 12.01 | 11.66 | 11.98 | 115,238 | +0.28(+2.40%) |
Jun 17, 2019 | 11.82 | 11.90 | 11.68 | 11.70 | 114,748 | -0.12(-1.03%) |
Jun 14, 2019 | 11.94 | 11.96 | 11.74 | 11.82 | 112,860 | -0.15(-1.27%) |
Jun 13, 2019 | 11.64 | 12.00 | 11.52 | 11.97 | 137,352 | +0.45(+3.89%) |
Jun 12, 2019 | 11.41 | 11.67 | 11.40 | 11.53 | 118,858 | +0.07(+0.60%) |
Jun 11, 2019 | 11.64 | 11.64 | 11.43 | 11.46 | 130,961 | -0.13(-1.11%) |
Jun 10, 2019 | 11.72 | 11.93 | 11.55 | 11.59 | 139,153 | -0.14(-1.17%) |
Jun 07, 2019 | 11.66 | 11.75 | 11.53 | 11.72 | 64,660 | +0.13(+1.11%) |
Jun 06, 2019 | 11.71 | 11.81 | 11.54 | 11.60 | 78,084 | -0.12(-1.04%) |
Jun 05, 2019 | 11.74 | 11.83 | 11.62 | 11.72 | 86,856 | +0.03(+0.26%) |
Jun 04, 2019 | 11.66 | 11.80 | 11.55 | 11.69 | 165,086 | +0.10(+0.85%) |
Jun 03, 2019 | 11.38 | 11.60 | 11.34 | 11.59 | 138,025 | +0.24(+2.14%) |
May 31, 2019 | 11.61 | 11.61 | 11.30 | 11.34 | 185,422 | -0.39(-3.30%) |
May 30, 2019 | 11.75 | 11.86 | 11.64 | 11.73 | 119,854 | -0.05(-0.39%) |
May 29, 2019 | 11.94 | 11.97 | 11.72 | 11.78 | 238,155 | -0.26(-2.15%) |
May 28, 2019 | 12.27 | 12.34 | 12.01 | 12.04 | 212,319 | -0.21(-1.67%) |
May 24, 2019 | 12.35 | 12.35 | 12.20 | 12.24 | 115,757 | -0.05(-0.37%) |
May 23, 2019 | 12.54 | 12.54 | 12.23 | 12.29 | 146,010 | -0.30(-2.41%) |
May 22, 2019 | 12.80 | 12.89 | 12.44 | 12.59 | 124,584 | -0.27(-2.07%) |
May 21, 2019 | 13.29 | 13.36 | 12.80 | 12.86 | 155,046 | -0.42(-3.15%) |
May 20, 2019 | 12.81 | 13.49 | 12.69 | 13.27 | 178,470 | +0.48(+3.74%) |
May 17, 2019 | 12.23 | 12.91 | 12.23 | 12.79 | 243,235 | +0.85(+7.12%) |
May 16, 2019 | 12.00 | 12.12 | 11.90 | 11.94 | 79,009 | -0.06(-0.51%) |
May 15, 2019 | 11.98 | 12.06 | 11.91 | 12.01 | 78,589 | -0.02(-0.19%) |
May 14, 2019 | 12.07 | 12.07 | 11.97 | 12.03 | 123,621 | -0.03(-0.25%) |
May 13, 2019 | 12.19 | 12.21 | 12.04 | 12.06 | 144,859 | -0.29(-2.34%) |
May 10, 2019 | 12.35 | 12.38 | 12.19 | 12.35 | 150,919 | -0.02(-0.12%) |
May 09, 2019 | 12.25 | 12.48 | 12.18 | 12.36 | 133,816 | +0.05(+0.43%) |
May 08, 2019 | 12.27 | 12.39 | 12.21 | 12.31 | 168,841 | +0.04(+0.31%) |
May 07, 2019 | 12.35 | 12.50 | 12.19 | 12.27 | 110,388 | -0.21(-1.70%) |
May 06, 2019 | 12.57 | 12.71 | 12.38 | 12.48 | 94,560 | -0.19(-1.50%) |
May 03, 2019 | 12.50 | 12.73 | 12.50 | 12.67 | 100,217 | +0.17(+1.40%) |
May 02, 2019 | 12.45 | 12.57 | 12.36 | 12.50 | 107,231 | +0.08(+0.67%) |