Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.15 | 13.32 | 13.02 | 13.18 | 1,143,724 | +0.00(+0.00%) |
Jul 30, 2019 | 13.26 | 13.33 | 13.02 | 13.18 | 1,074,097 | -0.15(-1.11%) |
Jul 29, 2019 | 13.14 | 13.34 | 12.98 | 13.33 | 1,075,029 | +0.19(+1.43%) |
Jul 26, 2019 | 13.22 | 13.30 | 13.07 | 13.14 | 1,117,841 | -0.07(-0.53%) |
Jul 25, 2019 | 13.44 | 13.61 | 13.19 | 13.21 | 1,248,441 | -0.23(-1.69%) |
Jul 24, 2019 | 13.10 | 13.49 | 13.10 | 13.44 | 1,262,943 | +0.39(+3.00%) |
Jul 23, 2019 | 13.12 | 13.25 | 12.94 | 13.05 | 1,042,999 | +0.03(+0.24%) |
Jul 22, 2019 | 13.07 | 13.27 | 12.89 | 13.01 | 1,301,834 | +0.00(+0.00%) |
Jul 19, 2019 | 12.92 | 13.14 | 12.83 | 13.01 | 1,461,772 | +0.18(+1.40%) |
Jul 18, 2019 | 12.81 | 12.93 | 12.71 | 12.83 | 983,466 | -0.02(-0.18%) |
Jul 17, 2019 | 12.94 | 13.01 | 12.71 | 12.86 | 1,638,476 | -0.20(-1.50%) |
Jul 16, 2019 | 13.06 | 13.26 | 13.01 | 13.05 | 1,707,834 | +0.00(+0.00%) |
Jul 15, 2019 | 12.96 | 13.20 | 12.89 | 13.05 | 1,386,639 | +0.11(+0.85%) |
Jul 12, 2019 | 12.65 | 13.21 | 12.65 | 12.94 | 1,628,112 | +0.30(+2.35%) |
Jul 11, 2019 | 12.46 | 12.71 | 12.41 | 12.65 | 2,093,533 | +0.27(+2.21%) |
Jul 10, 2019 | 12.40 | 12.51 | 12.30 | 12.37 | 1,851,660 | -0.01(-0.06%) |
Jul 09, 2019 | 12.65 | 12.76 | 12.26 | 12.38 | 3,605,196 | -0.28(-2.22%) |
Jul 08, 2019 | 12.70 | 12.81 | 12.55 | 12.66 | 2,401,550 | -0.11(-0.86%) |
Jul 05, 2019 | 12.47 | 12.86 | 12.44 | 12.77 | 1,872,955 | +0.29(+2.32%) |
Jul 03, 2019 | 12.38 | 12.55 | 12.20 | 12.48 | 793,727 | +0.12(+0.95%) |
Jul 02, 2019 | 12.49 | 12.60 | 12.25 | 12.37 | 2,542,098 | -0.20(-1.62%) |
Jul 01, 2019 | 12.78 | 13.00 | 12.37 | 12.57 | 4,296,461 | -0.06(-0.49%) |
Jun 28, 2019 | 12.16 | 12.63 | 12.13 | 12.63 | 3,749,747 | +0.43(+3.53%) |
Jun 27, 2019 | 11.94 | 12.28 | 11.91 | 12.20 | 3,424,833 | +0.27(+2.30%) |
Jun 26, 2019 | 11.51 | 12.11 | 11.51 | 11.93 | 4,182,677 | +0.41(+3.60%) |
Jun 25, 2019 | 11.54 | 11.65 | 11.24 | 11.51 | 4,075,042 | +0.20(+1.73%) |
Jun 24, 2019 | 11.72 | 11.87 | 11.30 | 11.32 | 3,020,937 | -0.32(-2.75%) |
Jun 21, 2019 | 11.36 | 11.81 | 11.34 | 11.64 | 3,473,579 | +0.21(+1.85%) |
Jun 20, 2019 | 11.39 | 11.54 | 11.23 | 11.43 | 1,909,332 | +0.13(+1.18%) |
Jun 19, 2019 | 11.51 | 11.55 | 11.25 | 11.29 | 2,290,323 | -0.20(-1.77%) |
Jun 18, 2019 | 11.18 | 11.71 | 11.16 | 11.50 | 3,225,796 | +0.38(+3.39%) |
Jun 17, 2019 | 11.48 | 11.66 | 11.10 | 11.12 | 3,994,342 | +0.08(+0.70%) |
Jun 14, 2019 | 11.02 | 11.10 | 10.84 | 11.04 | 2,310,847 | +0.09(+0.85%) |
Jun 13, 2019 | 11.07 | 11.17 | 10.77 | 10.95 | 2,978,799 | -0.25(-2.22%) |
Jun 12, 2019 | 11.44 | 11.47 | 11.11 | 11.20 | 2,866,444 | -0.18(-1.57%) |
Jun 11, 2019 | 11.27 | 11.71 | 11.22 | 11.38 | 3,383,339 | +0.26(+2.37%) |
Jun 10, 2019 | 11.17 | 11.63 | 11.07 | 11.11 | 3,579,848 | -0.08(-0.69%) |
Jun 07, 2019 | 11.94 | 12.07 | 10.96 | 11.19 | 8,854,339 | -0.98(-8.04%) |
Jun 06, 2019 | 12.30 | 12.32 | 11.72 | 12.17 | 7,086,549 | -0.18(-1.45%) |
Jun 05, 2019 | 12.72 | 12.88 | 12.25 | 12.35 | 4,470,911 | -0.24(-1.91%) |
Jun 04, 2019 | 12.63 | 12.89 | 12.53 | 12.59 | 4,515,835 | -0.04(-0.31%) |
Jun 03, 2019 | 12.49 | 12.82 | 12.47 | 12.63 | 4,759,675 | +0.08(+0.62%) |
May 31, 2019 | 12.63 | 12.66 | 12.34 | 12.55 | 3,881,352 | -0.36(-2.82%) |
May 30, 2019 | 13.19 | 13.20 | 12.78 | 12.91 | 2,884,475 | -0.15(-1.13%) |
May 29, 2019 | 13.53 | 13.53 | 12.71 | 13.06 | 3,108,176 | -0.65(-4.75%) |
May 28, 2019 | 13.78 | 14.12 | 13.70 | 13.71 | 3,182,272 | -0.01(-0.06%) |
May 24, 2019 | 13.56 | 13.93 | 13.40 | 13.72 | 4,378,522 | +0.25(+1.84%) |
May 23, 2019 | 13.37 | 13.65 | 13.27 | 13.47 | 2,610,478 | +0.01(+0.06%) |
May 22, 2019 | 13.80 | 13.85 | 13.43 | 13.46 | 2,598,243 | -0.53(-3.77%) |
May 21, 2019 | 13.56 | 14.09 | 13.49 | 13.99 | 1,880,745 | +0.46(+3.38%) |
May 20, 2019 | 13.80 | 13.89 | 13.47 | 13.53 | 2,124,682 | -0.40(-2.84%) |
May 17, 2019 | 13.96 | 14.38 | 13.90 | 13.93 | 1,056,711 | -0.15(-1.05%) |
May 16, 2019 | 13.99 | 14.19 | 13.98 | 14.08 | 1,267,366 | +0.09(+0.67%) |
May 15, 2019 | 13.86 | 14.04 | 13.68 | 13.98 | 1,373,375 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.05 | 13.58 | 13.98 | 1,647,945 | +0.06(+0.45%) |
May 13, 2019 | 14.41 | 14.41 | 13.85 | 13.92 | 2,139,543 | -0.83(-5.63%) |
May 10, 2019 | 14.51 | 14.88 | 14.19 | 14.75 | 1,866,384 | +0.15(+1.01%) |
May 09, 2019 | 14.43 | 14.68 | 14.26 | 14.60 | 1,932,521 | +0.09(+0.59%) |
May 08, 2019 | 14.23 | 14.69 | 14.08 | 14.52 | 2,360,185 | +0.28(+1.96%) |
May 07, 2019 | 14.55 | 14.77 | 14.01 | 14.24 | 3,612,678 | -0.46(-3.11%) |
May 06, 2019 | 15.56 | 15.56 | 14.63 | 14.70 | 3,813,253 | -1.14(-7.20%) |
May 03, 2019 | 16.04 | 16.24 | 15.71 | 15.84 | 1,972,313 | -0.17(-1.07%) |
May 02, 2019 | 15.99 | 16.34 | 15.94 | 16.01 | 2,726,131 | +0.00(+0.00%) |