Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.87 | 12.98 | 12.76 | 12.79 | 730,194 | -0.11(-0.85%) |
Jul 30, 2019 | 12.87 | 12.96 | 12.84 | 12.90 | 524,486 | -0.03(-0.23%) |
Jul 29, 2019 | 12.85 | 12.94 | 12.79 | 12.93 | 541,071 | +0.08(+0.62%) |
Jul 26, 2019 | 12.86 | 12.90 | 12.71 | 12.85 | 683,800 | -0.02(-0.16%) |
Jul 25, 2019 | 12.88 | 13.05 | 12.85 | 12.87 | 1,194,940 | -0.02(-0.16%) |
Jul 24, 2019 | 12.86 | 12.98 | 12.75 | 12.89 | 1,527,372 | +0.56(+4.54%) |
Jul 23, 2019 | 12.40 | 12.49 | 12.26 | 12.33 | 767,779 | +0.04(+0.33%) |
Jul 22, 2019 | 12.29 | 12.33 | 12.18 | 12.29 | 776,330 | +0.01(+0.08%) |
Jul 19, 2019 | 12.55 | 12.60 | 12.28 | 12.28 | 801,400 | -0.32(-2.54%) |
Jul 18, 2019 | 12.60 | 12.67 | 12.22 | 12.60 | 1,177,424 | -0.01(-0.08%) |
Jul 17, 2019 | 12.92 | 12.92 | 12.61 | 12.61 | 594,316 | -0.29(-2.25%) |
Jul 16, 2019 | 13.15 | 13.19 | 12.90 | 12.90 | 1,332,998 | -0.25(-1.90%) |
Jul 15, 2019 | 13.01 | 13.17 | 12.92 | 13.15 | 568,915 | +0.16(+1.23%) |
Jul 12, 2019 | 13.09 | 13.19 | 12.94 | 12.99 | 915,700 | -0.10(-0.76%) |
Jul 11, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 509,912 | -0.09(-0.68%) |
Jul 10, 2019 | 13.07 | 13.21 | 13.04 | 13.18 | 932,409 | +0.10(+0.76%) |
Jul 09, 2019 | 13.15 | 13.15 | 13.00 | 13.08 | 619,935 | -0.06(-0.46%) |
Jul 08, 2019 | 13.22 | 13.22 | 12.95 | 13.14 | 1,062,870 | -0.08(-0.61%) |
Jul 05, 2019 | 13.39 | 13.39 | 13.10 | 13.22 | 550,600 | -0.24(-1.78%) |
Jul 03, 2019 | 13.47 | 13.48 | 13.39 | 13.46 | 301,400 | -0.01(-0.07%) |
Jul 02, 2019 | 13.45 | 13.47 | 13.34 | 13.47 | 872,559 | +0.08(+0.60%) |
Jul 01, 2019 | 13.39 | 13.57 | 13.32 | 13.39 | 1,313,407 | +0.04(+0.30%) |
Jun 28, 2019 | 13.14 | 13.42 | 13.13 | 13.35 | 887,000 | +0.21(+1.60%) |
Jun 27, 2019 | 13.11 | 13.18 | 12.88 | 13.14 | 3,093,747 | +0.07(+0.54%) |
Jun 26, 2019 | 13.33 | 13.40 | 13.07 | 13.07 | 655,883 | -0.30(-2.24%) |
Jun 25, 2019 | 13.37 | 13.50 | 13.31 | 13.37 | 510,669 | -0.03(-0.22%) |
Jun 24, 2019 | 13.37 | 13.50 | 13.23 | 13.40 | 777,048 | +0.04(+0.30%) |
Jun 21, 2019 | 13.44 | 13.49 | 13.28 | 13.36 | 1,031,700 | -0.13(-0.96%) |
Jun 20, 2019 | 13.84 | 13.93 | 13.48 | 13.49 | 941,087 | -0.30(-2.18%) |
Jun 19, 2019 | 13.84 | 13.91 | 13.72 | 13.79 | 886,323 | -0.09(-0.65%) |
Jun 18, 2019 | 13.89 | 13.94 | 13.80 | 13.88 | 940,505 | +0.02(+0.14%) |
Jun 17, 2019 | 13.77 | 13.92 | 13.73 | 13.86 | 1,250,109 | +0.10(+0.73%) |
Jun 14, 2019 | 13.75 | 13.86 | 13.66 | 13.76 | 1,498,400 | +0.02(+0.15%) |
Jun 13, 2019 | 13.43 | 13.76 | 13.41 | 13.74 | 1,733,534 | +0.35(+2.61%) |
Jun 12, 2019 | 13.26 | 13.40 | 13.22 | 13.39 | 686,134 | +0.17(+1.29%) |
Jun 11, 2019 | 13.31 | 13.34 | 13.16 | 13.22 | 391,968 | -0.05(-0.38%) |
Jun 10, 2019 | 13.33 | 13.37 | 13.16 | 13.27 | 514,886 | +0.02(+0.15%) |
Jun 07, 2019 | 13.25 | 13.31 | 13.15 | 13.25 | 588,800 | +0.04(+0.30%) |
Jun 06, 2019 | 13.23 | 13.26 | 13.07 | 13.21 | 757,925 | -0.01(-0.08%) |
Jun 05, 2019 | 13.25 | 13.43 | 13.18 | 13.22 | 874,109 | +0.00(+0.00%) |
Jun 04, 2019 | 13.28 | 13.32 | 13.19 | 13.22 | 1,718,534 | +0.03(+0.23%) |
Jun 03, 2019 | 13.01 | 13.26 | 12.97 | 13.19 | 1,557,062 | +0.17(+1.31%) |
May 31, 2019 | 12.78 | 13.17 | 12.72 | 13.02 | 1,412,900 | +0.17(+1.32%) |
May 30, 2019 | 12.95 | 13.15 | 12.81 | 12.85 | 1,274,223 | -0.15(-1.15%) |
May 29, 2019 | 12.99 | 13.16 | 12.95 | 13.00 | 1,732,865 | -0.05(-0.38%) |
May 28, 2019 | 13.26 | 13.29 | 13.04 | 13.05 | 1,211,853 | -0.24(-1.81%) |
May 24, 2019 | 13.29 | 13.42 | 13.20 | 13.29 | 929,300 | +0.01(+0.08%) |
May 23, 2019 | 13.31 | 13.35 | 13.21 | 13.28 | 891,367 | -0.10(-0.75%) |
May 22, 2019 | 13.42 | 13.56 | 13.25 | 13.38 | 2,006,727 | -0.03(-0.22%) |
May 21, 2019 | 13.61 | 13.76 | 13.28 | 13.41 | 3,179,500 | -0.17(-1.25%) |
May 20, 2019 | 13.87 | 13.88 | 13.54 | 13.58 | 1,529,910 | -0.35(-2.51%) |
May 17, 2019 | 13.79 | 14.03 | 13.78 | 13.93 | 1,238,400 | +0.08(+0.58%) |
May 16, 2019 | 13.80 | 14.02 | 13.77 | 13.85 | 2,894,097 | +0.02(+0.14%) |
May 15, 2019 | 13.95 | 14.06 | 13.82 | 13.83 | 1,558,964 | -0.19(-1.36%) |
May 14, 2019 | 14.07 | 14.12 | 13.95 | 14.02 | 583,682 | +0.02(+0.14%) |
May 13, 2019 | 13.87 | 14.04 | 13.77 | 14.00 | 1,101,456 | +0.02(+0.14%) |
May 10, 2019 | 14.00 | 14.07 | 13.82 | 13.98 | 1,016,500 | +0.00(+0.00%) |
May 09, 2019 | 14.05 | 14.07 | 13.86 | 13.98 | 1,208,120 | -0.12(-0.85%) |
May 08, 2019 | 14.26 | 14.31 | 14.02 | 14.10 | 1,207,658 | -0.17(-1.19%) |
May 07, 2019 | 14.12 | 14.29 | 13.97 | 14.27 | 1,594,620 | +0.15(+1.06%) |
May 06, 2019 | 14.10 | 14.22 | 13.94 | 14.12 | 1,120,885 | -0.12(-0.84%) |
May 03, 2019 | 14.04 | 14.65 | 13.90 | 14.24 | 1,670,600 | +0.20(+1.42%) |
May 02, 2019 | 14.73 | 14.76 | 13.74 | 14.04 | 6,524,710 | -1.20(-7.87%) |