Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.78 | 12.91 | 12.78 | 12.81 | 22,883 | +0.04(+0.31%) |
Jul 30, 2019 | 12.86 | 12.87 | 12.77 | 12.77 | 21,918 | -0.05(-0.39%) |
Jul 29, 2019 | 12.88 | 12.88 | 12.79 | 12.82 | 27,639 | -0.06(-0.47%) |
Jul 26, 2019 | 12.80 | 12.88 | 12.80 | 12.88 | 21,900 | +0.04(+0.31%) |
Jul 25, 2019 | 12.80 | 12.84 | 12.71 | 12.84 | 25,976 | +0.09(+0.71%) |
Jul 24, 2019 | 12.68 | 12.80 | 12.60 | 12.75 | 52,333 | +0.13(+1.03%) |
Jul 23, 2019 | 12.58 | 12.62 | 12.56 | 12.62 | 28,815 | +0.04(+0.32%) |
Jul 22, 2019 | 12.51 | 12.64 | 12.50 | 12.58 | 68,708 | +0.05(+0.40%) |
Jul 19, 2019 | 12.54 | 12.55 | 12.47 | 12.53 | 77,800 | -0.01(-0.08%) |
Jul 18, 2019 | 12.47 | 12.54 | 12.45 | 12.54 | 52,069 | +0.02(+0.16%) |
Jul 17, 2019 | 12.48 | 12.52 | 12.44 | 12.52 | 23,387 | +0.00(+0.00%) |
Jul 16, 2019 | 12.44 | 12.52 | 12.44 | 12.52 | 32,755 | +0.06(+0.48%) |
Jul 15, 2019 | 12.46 | 12.49 | 12.42 | 12.46 | 230,265 | +0.00(+0.00%) |
Jul 12, 2019 | 12.48 | 12.49 | 12.43 | 12.46 | 95,700 | +0.06(+0.48%) |
Jul 11, 2019 | 12.45 | 12.45 | 12.38 | 12.40 | 51,042 | +0.01(+0.07%) |
Jul 10, 2019 | 12.38 | 12.46 | 12.36 | 12.39 | 71,903 | +0.01(+0.09%) |
Jul 09, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 48,114 | -0.03(-0.24%) |
Jul 08, 2019 | 12.43 | 12.43 | 12.40 | 12.41 | 17,597 | +0.01(+0.08%) |
Jul 05, 2019 | 12.45 | 12.45 | 12.39 | 12.40 | 15,800 | -0.02(-0.16%) |
Jul 03, 2019 | 12.42 | 12.48 | 12.42 | 12.42 | 16,900 | +0.02(+0.16%) |
Jul 02, 2019 | 12.42 | 12.42 | 12.38 | 12.40 | 15,801 | +0.05(+0.40%) |
Jul 01, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 85,279 | -0.03(-0.24%) |
Jun 28, 2019 | 12.41 | 12.43 | 12.37 | 12.38 | 61,000 | -0.02(-0.20%) |
Jun 27, 2019 | 12.42 | 12.46 | 12.36 | 12.40 | 25,443 | +0.01(+0.12%) |
Jun 26, 2019 | 12.41 | 12.41 | 12.39 | 12.39 | 52,599 | +0.00(+0.00%) |
Jun 25, 2019 | 12.39 | 12.43 | 12.39 | 12.39 | 51,282 | -0.00(-0.04%) |
Jun 24, 2019 | 12.40 | 12.42 | 12.36 | 12.39 | 17,659 | +0.02(+0.20%) |
Jun 21, 2019 | 12.44 | 12.45 | 12.36 | 12.37 | 20,800 | +0.02(+0.16%) |
Jun 20, 2019 | 12.35 | 12.42 | 12.35 | 12.35 | 17,776 | +0.02(+0.16%) |
Jun 19, 2019 | 12.36 | 12.36 | 12.28 | 12.33 | 42,532 | -0.03(-0.20%) |
Jun 18, 2019 | 12.37 | 12.40 | 12.31 | 12.36 | 24,977 | +0.04(+0.37%) |
Jun 17, 2019 | 12.36 | 12.36 | 12.31 | 12.31 | 15,341 | +0.00(+0.00%) |
Jun 14, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 18,000 | +0.00(+0.00%) |
Jun 13, 2019 | 12.32 | 12.35 | 12.28 | 12.31 | 30,730 | -0.01(-0.09%) |
Jun 12, 2019 | 12.27 | 12.32 | 12.26 | 12.32 | 67,103 | +0.01(+0.08%) |
Jun 11, 2019 | 12.34 | 12.35 | 12.30 | 12.31 | 41,935 | -0.02(-0.16%) |
Jun 10, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 28,961 | +0.03(+0.24%) |
Jun 07, 2019 | 12.30 | 12.33 | 12.29 | 12.30 | 35,700 | +0.00(+0.00%) |
Jun 06, 2019 | 12.27 | 12.30 | 12.25 | 12.30 | 11,844 | +0.01(+0.08%) |
Jun 05, 2019 | 12.25 | 12.29 | 12.24 | 12.29 | 53,839 | +0.02(+0.16%) |
Jun 04, 2019 | 12.30 | 12.30 | 12.25 | 12.27 | 17,168 | -0.03(-0.24%) |
Jun 03, 2019 | 12.22 | 12.33 | 12.22 | 12.30 | 42,034 | +0.02(+0.16%) |
May 31, 2019 | 12.29 | 12.31 | 12.26 | 12.28 | 19,400 | -0.02(-0.16%) |
May 30, 2019 | 12.27 | 12.35 | 12.23 | 12.30 | 25,691 | +0.04(+0.33%) |
May 29, 2019 | 12.26 | 12.30 | 12.25 | 12.26 | 35,395 | +0.01(+0.08%) |
May 28, 2019 | 12.25 | 12.30 | 12.25 | 12.25 | 38,126 | -0.01(-0.08%) |
May 24, 2019 | 12.29 | 12.30 | 12.23 | 12.26 | 13,700 | +0.03(+0.25%) |
May 23, 2019 | 12.27 | 12.33 | 12.23 | 12.23 | 19,023 | -0.09(-0.73%) |
May 22, 2019 | 12.32 | 12.32 | 12.24 | 12.32 | 13,972 | +0.03(+0.24%) |
May 21, 2019 | 12.28 | 12.35 | 12.28 | 12.29 | 8,685 | -0.03(-0.21%) |
May 20, 2019 | 12.35 | 12.38 | 12.32 | 12.32 | 2,545 | -0.03(-0.28%) |
May 17, 2019 | 12.30 | 12.36 | 12.30 | 12.35 | 4,200 | +0.09(+0.73%) |
May 16, 2019 | 12.27 | 12.33 | 12.26 | 12.26 | 8,507 | -0.04(-0.33%) |
May 15, 2019 | 12.29 | 12.30 | 12.27 | 12.30 | 8,076 | +0.05(+0.41%) |
May 14, 2019 | 12.21 | 12.30 | 12.21 | 12.25 | 16,034 | +0.03(+0.25%) |
May 13, 2019 | 12.27 | 12.34 | 12.20 | 12.22 | 37,324 | +0.02(+0.16%) |
May 10, 2019 | 12.24 | 12.28 | 12.20 | 12.20 | 25,000 | -0.13(-1.05%) |
May 09, 2019 | 12.34 | 12.34 | 12.27 | 12.33 | 19,647 | +0.09(+0.74%) |
May 08, 2019 | 12.28 | 12.28 | 12.24 | 12.24 | 11,861 | +0.01(+0.08%) |
May 07, 2019 | 12.21 | 12.28 | 12.21 | 12.23 | 26,395 | -0.03(-0.24%) |
May 06, 2019 | 12.26 | 12.26 | 12.17 | 12.26 | 6,447 | +0.10(+0.82%) |
May 03, 2019 | 12.19 | 12.23 | 12.16 | 12.16 | 11,500 | -0.01(-0.08%) |
May 02, 2019 | 12.16 | 12.22 | 12.11 | 12.17 | 28,964 | +0.03(+0.25%) |