Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.08 | 12.11 | 11.99 | 12.03 | 306,585 | -0.07(-0.59%) |
Jul 30, 2019 | 12.03 | 12.11 | 12.03 | 12.10 | 200,302 | +0.03(+0.27%) |
Jul 29, 2019 | 12.07 | 12.10 | 12.03 | 12.07 | 165,086 | +0.00(+0.00%) |
Jul 26, 2019 | 12.08 | 12.10 | 12.05 | 12.07 | 235,941 | +0.02(+0.18%) |
Jul 25, 2019 | 12.04 | 12.07 | 12.03 | 12.05 | 170,045 | +0.03(+0.27%) |
Jul 24, 2019 | 12.00 | 12.09 | 12.00 | 12.01 | 142,160 | -0.02(-0.18%) |
Jul 23, 2019 | 12.00 | 12.03 | 12.00 | 12.03 | 146,413 | +0.05(+0.41%) |
Jul 22, 2019 | 12.00 | 12.01 | 11.93 | 11.99 | 211,120 | +0.02(+0.14%) |
Jul 19, 2019 | 12.01 | 12.03 | 11.93 | 11.97 | 179,504 | -0.02(-0.14%) |
Jul 18, 2019 | 12.02 | 12.02 | 11.97 | 11.99 | 100,965 | -0.03(-0.23%) |
Jul 17, 2019 | 11.99 | 12.03 | 11.94 | 12.01 | 188,338 | +0.02(+0.18%) |
Jul 16, 2019 | 12.05 | 12.05 | 11.96 | 11.99 | 297,961 | -0.01(-0.05%) |
Jul 15, 2019 | 11.96 | 12.02 | 11.96 | 12.00 | 216,089 | +0.04(+0.32%) |
Jul 12, 2019 | 11.94 | 11.98 | 11.94 | 11.96 | 171,587 | +0.03(+0.23%) |
Jul 11, 2019 | 11.90 | 11.94 | 11.89 | 11.93 | 195,102 | +0.05(+0.41%) |
Jul 10, 2019 | 11.84 | 11.90 | 11.84 | 11.88 | 267,667 | +0.07(+0.60%) |
Jul 09, 2019 | 11.80 | 11.86 | 11.80 | 11.81 | 211,614 | -0.02(-0.18%) |
Jul 08, 2019 | 11.82 | 11.89 | 11.82 | 11.83 | 299,032 | +0.03(+0.28%) |
Jul 05, 2019 | 11.85 | 11.87 | 11.80 | 11.80 | 200,981 | -0.01(-0.09%) |
Jul 03, 2019 | 11.88 | 11.89 | 11.81 | 11.81 | 254,809 | -0.02(-0.18%) |
Jul 02, 2019 | 11.83 | 11.85 | 11.82 | 11.83 | 285,634 | +0.03(+0.23%) |
Jul 01, 2019 | 11.82 | 11.88 | 11.80 | 11.81 | 328,059 | +0.00(+0.00%) |
Jun 28, 2019 | 11.87 | 11.87 | 11.80 | 11.81 | 235,151 | -0.01(-0.09%) |
Jun 27, 2019 | 11.82 | 11.86 | 11.80 | 11.82 | 200,716 | -0.02(-0.18%) |
Jun 26, 2019 | 11.84 | 11.88 | 11.82 | 11.84 | 149,620 | -0.02(-0.14%) |
Jun 25, 2019 | 11.97 | 12.00 | 11.86 | 11.86 | 308,899 | -0.16(-1.36%) |
Jun 24, 2019 | 12.00 | 12.03 | 11.99 | 12.02 | 160,090 | +0.03(+0.23%) |
Jun 21, 2019 | 11.99 | 12.02 | 11.95 | 11.99 | 187,937 | +0.00(+0.00%) |
Jun 20, 2019 | 11.95 | 12.01 | 11.95 | 11.99 | 257,015 | +0.05(+0.43%) |
Jun 19, 2019 | 11.94 | 12.01 | 11.94 | 11.94 | 156,513 | -0.01(-0.07%) |
Jun 18, 2019 | 11.99 | 12.00 | 11.93 | 11.95 | 240,775 | -0.01(-0.05%) |
Jun 17, 2019 | 11.89 | 11.95 | 11.89 | 11.95 | 188,404 | +0.06(+0.50%) |
Jun 14, 2019 | 11.89 | 11.91 | 11.83 | 11.89 | 146,602 | +0.07(+0.60%) |
Jun 13, 2019 | 11.76 | 11.83 | 11.73 | 11.82 | 170,545 | +0.07(+0.60%) |
Jun 12, 2019 | 11.72 | 11.78 | 11.70 | 11.75 | 114,282 | -0.02(-0.14%) |
Jun 11, 2019 | 11.84 | 11.84 | 11.70 | 11.77 | 263,706 | -0.02(-0.19%) |
Jun 10, 2019 | 11.74 | 11.79 | 11.68 | 11.79 | 215,414 | +0.11(+0.92%) |
Jun 07, 2019 | 11.73 | 11.73 | 11.67 | 11.68 | 320,742 | -0.01(-0.05%) |
Jun 06, 2019 | 11.71 | 11.75 | 11.68 | 11.69 | 197,115 | -0.03(-0.23%) |
Jun 05, 2019 | 11.69 | 11.72 | 11.67 | 11.72 | 113,822 | +0.05(+0.42%) |
Jun 04, 2019 | 11.49 | 11.70 | 11.46 | 11.67 | 183,446 | +0.22(+1.93%) |
Jun 03, 2019 | 11.42 | 11.51 | 11.42 | 11.45 | 386,307 | +0.02(+0.19%) |
May 31, 2019 | 11.63 | 11.64 | 11.38 | 11.42 | 442,735 | -0.24(-2.04%) |
May 30, 2019 | 11.69 | 11.73 | 11.63 | 11.66 | 269,963 | -0.03(-0.28%) |
May 29, 2019 | 11.79 | 11.79 | 11.68 | 11.69 | 141,187 | -0.05(-0.41%) |
May 28, 2019 | 11.75 | 11.80 | 11.73 | 11.74 | 129,995 | -0.01(-0.09%) |
May 24, 2019 | 11.74 | 11.78 | 11.73 | 11.75 | 139,791 | +0.05(+0.42%) |
May 23, 2019 | 11.72 | 11.75 | 11.70 | 11.70 | 203,587 | -0.02(-0.14%) |
May 22, 2019 | 11.74 | 11.77 | 11.72 | 11.72 | 123,875 | -0.02(-0.18%) |
May 21, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 154,788 | -0.02(-0.14%) |
May 20, 2019 | 11.79 | 11.79 | 11.74 | 11.76 | 147,452 | -0.02(-0.14%) |
May 17, 2019 | 11.79 | 11.81 | 11.76 | 11.77 | 108,088 | +0.00(+0.00%) |
May 16, 2019 | 11.76 | 11.82 | 11.76 | 11.77 | 164,364 | -0.01(-0.09%) |
May 15, 2019 | 11.74 | 11.86 | 11.74 | 11.79 | 151,223 | +0.02(+0.14%) |
May 14, 2019 | 11.80 | 11.81 | 11.73 | 11.77 | 250,338 | +0.05(+0.46%) |
May 13, 2019 | 11.72 | 11.75 | 11.64 | 11.72 | 194,113 | -0.03(-0.27%) |
May 10, 2019 | 11.73 | 11.80 | 11.73 | 11.75 | 111,510 | +0.00(+0.00%) |
May 09, 2019 | 11.79 | 11.84 | 11.72 | 11.75 | 153,671 | -0.06(-0.50%) |
May 08, 2019 | 11.79 | 11.82 | 11.77 | 11.81 | 162,145 | +0.03(+0.23%) |
May 07, 2019 | 11.83 | 11.83 | 11.76 | 11.78 | 191,735 | -0.05(-0.45%) |
May 06, 2019 | 11.77 | 11.84 | 11.76 | 11.83 | 173,103 | +0.01(+0.09%) |
May 03, 2019 | 11.84 | 11.86 | 11.80 | 11.82 | 207,679 | -0.02(-0.14%) |
May 02, 2019 | 11.83 | 11.85 | 11.81 | 11.84 | 92,069 | -0.02(-0.18%) |