Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.27 | 12.53 | 12.17 | 12.43 | 17,507 | +0.18(+1.49%) |
Jul 30, 2019 | 12.32 | 12.37 | 12.11 | 12.24 | 14,424 | -0.18(-1.47%) |
Jul 29, 2019 | 12.06 | 12.43 | 12.06 | 12.43 | 21,634 | +0.42(+3.47%) |
Jul 26, 2019 | 11.85 | 12.22 | 11.85 | 12.01 | 12,564 | +0.10(+0.88%) |
Jul 25, 2019 | 11.90 | 12.22 | 11.85 | 11.90 | 19,807 | -0.16(-1.32%) |
Jul 24, 2019 | 12.22 | 12.27 | 11.96 | 12.06 | 24,203 | -0.15(-1.26%) |
Jul 23, 2019 | 12.32 | 12.43 | 12.22 | 12.22 | 11,878 | -0.10(-0.85%) |
Jul 22, 2019 | 12.37 | 12.48 | 12.27 | 12.32 | 14,919 | -0.18(-1.46%) |
Jul 19, 2019 | 12.22 | 12.58 | 12.22 | 12.50 | 7,048 | +0.34(+2.79%) |
Jul 18, 2019 | 12.27 | 12.43 | 12.09 | 12.17 | 20,169 | -0.21(-1.69%) |
Jul 17, 2019 | 12.32 | 12.79 | 12.32 | 12.37 | 14,756 | -0.05(-0.42%) |
Jul 16, 2019 | 12.58 | 12.74 | 12.37 | 12.43 | 28,901 | -0.29(-2.26%) |
Jul 15, 2019 | 12.90 | 12.95 | 12.69 | 12.71 | 12,612 | -0.08(-0.61%) |
Jul 12, 2019 | 12.79 | 12.95 | 12.74 | 12.79 | 10,457 | -0.10(-0.81%) |
Jul 11, 2019 | 12.79 | 13.05 | 12.79 | 12.90 | 17,485 | +0.05(+0.41%) |
Jul 10, 2019 | 12.90 | 12.90 | 12.79 | 12.84 | 12,360 | -0.05(-0.40%) |
Jul 09, 2019 | 12.69 | 12.90 | 12.69 | 12.90 | 6,618 | +0.05(+0.41%) |
Jul 08, 2019 | 12.69 | 13.00 | 12.64 | 12.84 | 16,885 | +0.31(+2.50%) |
Jul 05, 2019 | 12.79 | 12.79 | 12.48 | 12.53 | 10,227 | -0.26(-2.04%) |
Jul 03, 2019 | 12.74 | 12.79 | 12.48 | 12.79 | 4,768 | +0.10(+0.82%) |
Jul 02, 2019 | 12.48 | 12.79 | 12.32 | 12.69 | 19,995 | +0.23(+1.89%) |
Jul 01, 2019 | 12.11 | 12.53 | 12.11 | 12.45 | 34,452 | +0.70(+6.00%) |
Jun 28, 2019 | 12.32 | 12.48 | 11.75 | 11.75 | 62,513 | -0.57(-4.66%) |
Jun 27, 2019 | 12.90 | 12.90 | 12.06 | 12.32 | 86,312 | -0.47(-3.67%) |
Jun 26, 2019 | 12.90 | 13.21 | 12.79 | 12.79 | 11,173 | -0.16(-1.21%) |
Jun 25, 2019 | 12.79 | 13.31 | 12.79 | 12.95 | 7,712 | +0.05(+0.40%) |
Jun 24, 2019 | 13.05 | 13.16 | 12.69 | 12.90 | 29,155 | -0.37(-2.76%) |
Jun 21, 2019 | 13.26 | 13.48 | 13.26 | 13.26 | 9,652 | -0.05(-0.39%) |
Jun 20, 2019 | 13.58 | 13.58 | 13.26 | 13.31 | 13,066 | -0.10(-0.78%) |
Jun 19, 2019 | 13.37 | 13.63 | 13.37 | 13.42 | 13,231 | -0.05(-0.39%) |
Jun 18, 2019 | 13.63 | 13.73 | 13.47 | 13.47 | 11,766 | -0.26(-1.90%) |
Jun 17, 2019 | 13.94 | 13.94 | 13.63 | 13.73 | 10,828 | -0.05(-0.38%) |
Jun 14, 2019 | 13.47 | 13.84 | 13.47 | 13.78 | 11,932 | +0.31(+2.33%) |
Jun 13, 2019 | 13.58 | 13.58 | 13.37 | 13.47 | 18,909 | -0.10(-0.77%) |
Jun 12, 2019 | 13.37 | 13.58 | 13.37 | 13.58 | 13,048 | +0.16(+1.17%) |
Jun 11, 2019 | 13.37 | 13.52 | 13.37 | 13.42 | 9,267 | +0.03(+0.19%) |
Jun 10, 2019 | 13.37 | 13.52 | 13.37 | 13.39 | 7,069 | +0.03(+0.20%) |
Jun 07, 2019 | 13.63 | 13.65 | 13.37 | 13.37 | 12,372 | -0.42(-3.03%) |
Jun 06, 2019 | 13.47 | 13.94 | 13.47 | 13.78 | 14,192 | +0.31(+2.33%) |
Jun 05, 2019 | 13.68 | 13.78 | 13.37 | 13.47 | 18,021 | -0.21(-1.53%) |
Jun 04, 2019 | 13.89 | 14.20 | 13.52 | 13.68 | 16,626 | -0.21(-1.50%) |
Jun 03, 2019 | 14.10 | 14.36 | 13.68 | 13.89 | 24,935 | -0.21(-1.48%) |
May 31, 2019 | 13.84 | 14.15 | 13.47 | 14.10 | 63,911 | +0.21(+1.50%) |
May 30, 2019 | 13.73 | 13.89 | 13.58 | 13.89 | 11,977 | +0.21(+1.53%) |
May 29, 2019 | 13.84 | 14.10 | 13.58 | 13.68 | 11,744 | -0.37(-2.60%) |
May 28, 2019 | 13.89 | 14.10 | 13.84 | 14.05 | 17,704 | +0.26(+1.89%) |
May 24, 2019 | 13.26 | 13.89 | 13.26 | 13.78 | 25,894 | +0.57(+4.35%) |
May 23, 2019 | 13.84 | 13.84 | 13.05 | 13.21 | 42,581 | -0.63(-4.53%) |
May 22, 2019 | 13.94 | 13.96 | 13.84 | 13.84 | 7,180 | -0.10(-0.75%) |
May 21, 2019 | 13.89 | 14.05 | 13.84 | 13.94 | 13,705 | +0.10(+0.75%) |
May 20, 2019 | 14.52 | 14.52 | 13.84 | 13.84 | 16,106 | -0.52(-3.64%) |
May 17, 2019 | 14.41 | 14.52 | 14.36 | 14.36 | 11,242 | -0.05(-0.36%) |
May 16, 2019 | 14.36 | 14.62 | 14.36 | 14.41 | 11,581 | +0.05(+0.36%) |
May 15, 2019 | 14.88 | 14.93 | 14.15 | 14.36 | 35,875 | -0.52(-3.51%) |
May 14, 2019 | 15.04 | 15.25 | 14.41 | 14.88 | 25,497 | -0.16(-1.04%) |
May 13, 2019 | 15.35 | 15.45 | 14.67 | 15.04 | 48,528 | -0.57(-3.68%) |
May 10, 2019 | 15.51 | 15.66 | 15.25 | 15.61 | 27,617 | -0.05(-0.33%) |
May 09, 2019 | 15.40 | 15.66 | 15.40 | 15.66 | 19,292 | +0.05(+0.33%) |
May 08, 2019 | 15.56 | 15.66 | 15.40 | 15.61 | 14,215 | +0.05(+0.34%) |
May 07, 2019 | 15.82 | 15.82 | 15.51 | 15.56 | 28,411 | -0.16(-1.00%) |
May 06, 2019 | 15.82 | 15.87 | 15.66 | 15.72 | 15,140 | -0.16(-0.99%) |
May 03, 2019 | 15.82 | 15.92 | 15.77 | 15.87 | 11,893 | +0.05(+0.33%) |
May 02, 2019 | 15.66 | 15.87 | 15.61 | 15.82 | 18,090 | +0.21(+1.34%) |