Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.19 | 12.22 | 12.10 | 12.14 | 303,750 | -0.07(-0.59%) |
Jul 30, 2019 | 12.14 | 12.22 | 12.14 | 12.21 | 198,450 | +0.03(+0.27%) |
Jul 29, 2019 | 12.18 | 12.21 | 12.14 | 12.18 | 163,559 | +0.00(+0.00%) |
Jul 26, 2019 | 12.19 | 12.21 | 12.16 | 12.18 | 233,759 | +0.02(+0.18%) |
Jul 25, 2019 | 12.15 | 12.19 | 12.14 | 12.16 | 168,472 | +0.03(+0.27%) |
Jul 24, 2019 | 12.11 | 12.20 | 12.11 | 12.13 | 140,845 | -0.02(-0.18%) |
Jul 23, 2019 | 12.11 | 12.15 | 12.11 | 12.15 | 145,059 | +0.05(+0.41%) |
Jul 22, 2019 | 12.11 | 12.12 | 12.04 | 12.10 | 209,168 | +0.02(+0.14%) |
Jul 19, 2019 | 12.12 | 12.14 | 12.04 | 12.08 | 177,844 | -0.02(-0.14%) |
Jul 18, 2019 | 12.14 | 12.14 | 12.08 | 12.10 | 100,031 | -0.03(-0.23%) |
Jul 17, 2019 | 12.10 | 12.15 | 12.06 | 12.13 | 186,596 | +0.02(+0.18%) |
Jul 16, 2019 | 12.16 | 12.16 | 12.07 | 12.10 | 295,206 | -0.01(-0.05%) |
Jul 15, 2019 | 12.07 | 12.13 | 12.07 | 12.11 | 214,091 | +0.04(+0.32%) |
Jul 12, 2019 | 12.05 | 12.09 | 12.05 | 12.07 | 170,000 | +0.03(+0.23%) |
Jul 11, 2019 | 12.01 | 12.05 | 12.00 | 12.04 | 193,298 | +0.05(+0.41%) |
Jul 10, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 265,191 | +0.07(+0.60%) |
Jul 09, 2019 | 11.91 | 11.97 | 11.91 | 11.92 | 209,657 | -0.02(-0.18%) |
Jul 08, 2019 | 11.93 | 12.00 | 11.93 | 11.94 | 296,267 | +0.03(+0.28%) |
Jul 05, 2019 | 11.96 | 11.98 | 11.91 | 11.91 | 199,122 | -0.01(-0.09%) |
Jul 03, 2019 | 11.99 | 12.00 | 11.92 | 11.92 | 252,452 | -0.02(-0.18%) |
Jul 02, 2019 | 11.94 | 11.96 | 11.93 | 11.94 | 282,992 | +0.03(+0.23%) |
Jul 01, 2019 | 11.93 | 11.99 | 11.91 | 11.92 | 325,025 | +0.00(+0.00%) |
Jun 28, 2019 | 11.98 | 11.98 | 11.91 | 11.92 | 232,977 | -0.01(-0.09%) |
Jun 27, 2019 | 11.93 | 11.97 | 11.91 | 11.93 | 198,860 | -0.02(-0.18%) |
Jun 26, 2019 | 11.95 | 11.99 | 11.93 | 11.95 | 148,237 | -0.02(-0.14%) |
Jun 25, 2019 | 12.08 | 12.11 | 11.97 | 11.97 | 306,043 | -0.16(-1.36%) |
Jun 24, 2019 | 12.11 | 12.14 | 12.10 | 12.13 | 158,610 | +0.03(+0.23%) |
Jun 21, 2019 | 12.10 | 12.14 | 12.06 | 12.10 | 186,199 | +0.00(+0.00%) |
Jun 20, 2019 | 12.06 | 12.12 | 12.06 | 12.10 | 254,638 | +0.05(+0.43%) |
Jun 19, 2019 | 12.05 | 12.12 | 12.05 | 12.05 | 155,066 | -0.01(-0.07%) |
Jun 18, 2019 | 12.10 | 12.11 | 12.04 | 12.06 | 238,548 | -0.01(-0.05%) |
Jun 17, 2019 | 12.00 | 12.06 | 12.00 | 12.06 | 186,662 | +0.06(+0.50%) |
Jun 14, 2019 | 12.00 | 12.02 | 11.94 | 12.00 | 145,246 | +0.07(+0.60%) |
Jun 13, 2019 | 11.87 | 11.94 | 11.84 | 11.93 | 168,968 | +0.07(+0.60%) |
Jun 12, 2019 | 11.83 | 11.89 | 11.81 | 11.86 | 113,225 | -0.02(-0.14%) |
Jun 11, 2019 | 11.95 | 11.95 | 11.81 | 11.88 | 261,267 | -0.02(-0.19%) |
Jun 10, 2019 | 11.85 | 11.90 | 11.79 | 11.90 | 213,422 | +0.11(+0.92%) |
Jun 07, 2019 | 11.84 | 11.84 | 11.78 | 11.79 | 317,776 | -0.01(-0.05%) |
Jun 06, 2019 | 11.82 | 11.86 | 11.79 | 11.80 | 195,292 | -0.03(-0.23%) |
Jun 05, 2019 | 11.80 | 11.83 | 11.78 | 11.82 | 112,770 | +0.05(+0.42%) |
Jun 04, 2019 | 11.60 | 11.81 | 11.57 | 11.78 | 181,749 | +0.22(+1.93%) |
Jun 03, 2019 | 11.53 | 11.62 | 11.53 | 11.55 | 382,734 | +0.02(+0.19%) |
May 31, 2019 | 11.74 | 11.75 | 11.49 | 11.53 | 438,641 | -0.24(-2.03%) |
May 30, 2019 | 11.80 | 11.84 | 11.74 | 11.77 | 267,466 | -0.03(-0.28%) |
May 29, 2019 | 11.90 | 11.90 | 11.79 | 11.80 | 139,882 | -0.05(-0.41%) |
May 28, 2019 | 11.86 | 11.91 | 11.84 | 11.85 | 128,793 | -0.01(-0.09%) |
May 24, 2019 | 11.85 | 11.89 | 11.84 | 11.86 | 138,499 | +0.05(+0.41%) |
May 23, 2019 | 11.83 | 11.86 | 11.81 | 11.81 | 201,705 | -0.02(-0.14%) |
May 22, 2019 | 11.85 | 11.88 | 11.83 | 11.83 | 122,729 | -0.02(-0.18%) |
May 21, 2019 | 11.84 | 11.87 | 11.84 | 11.85 | 153,357 | -0.02(-0.14%) |
May 20, 2019 | 11.90 | 11.90 | 11.85 | 11.87 | 146,088 | -0.02(-0.14%) |
May 17, 2019 | 11.90 | 11.92 | 11.87 | 11.88 | 107,088 | +0.00(+0.00%) |
May 16, 2019 | 11.87 | 11.93 | 11.87 | 11.88 | 162,844 | -0.01(-0.09%) |
May 15, 2019 | 11.85 | 11.97 | 11.85 | 11.90 | 149,825 | +0.02(+0.14%) |
May 14, 2019 | 11.91 | 11.92 | 11.84 | 11.88 | 248,023 | +0.05(+0.46%) |
May 13, 2019 | 11.83 | 11.86 | 11.75 | 11.83 | 192,318 | -0.03(-0.27%) |
May 10, 2019 | 11.84 | 11.91 | 11.84 | 11.86 | 110,479 | +0.00(+0.00%) |
May 09, 2019 | 11.90 | 11.95 | 11.83 | 11.86 | 152,250 | -0.06(-0.50%) |
May 08, 2019 | 11.90 | 11.93 | 11.88 | 11.92 | 160,645 | +0.03(+0.23%) |
May 07, 2019 | 11.94 | 11.94 | 11.87 | 11.89 | 189,961 | -0.05(-0.45%) |
May 06, 2019 | 11.88 | 11.95 | 11.87 | 11.94 | 171,502 | +0.01(+0.09%) |
May 03, 2019 | 11.95 | 11.97 | 11.91 | 11.93 | 205,759 | -0.02(-0.14%) |
May 02, 2019 | 11.94 | 11.97 | 11.92 | 11.95 | 91,218 | -0.02(-0.18%) |