Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.98 | 14.01 | 13.54 | 13.76 | 1,506,570 | +0.08(+0.61%) |
Jul 30, 2019 | 13.20 | 13.76 | 13.20 | 13.67 | 1,029,795 | +0.33(+2.47%) |
Jul 29, 2019 | 13.54 | 13.60 | 13.13 | 13.34 | 912,790 | -0.15(-1.08%) |
Jul 26, 2019 | 13.23 | 13.50 | 13.07 | 13.49 | 577,000 | +0.33(+2.51%) |
Jul 25, 2019 | 13.11 | 13.19 | 12.90 | 13.16 | 470,925 | +0.08(+0.58%) |
Jul 24, 2019 | 12.88 | 13.12 | 12.80 | 13.08 | 493,140 | +0.16(+1.27%) |
Jul 23, 2019 | 12.87 | 12.96 | 12.75 | 12.92 | 551,745 | +0.14(+1.06%) |
Jul 22, 2019 | 12.79 | 12.94 | 12.72 | 12.78 | 514,700 | +0.05(+0.41%) |
Jul 19, 2019 | 12.90 | 12.96 | 12.73 | 12.73 | 834,500 | -0.20(-1.56%) |
Jul 18, 2019 | 12.60 | 13.04 | 12.60 | 12.93 | 1,014,640 | +0.30(+2.39%) |
Jul 17, 2019 | 12.58 | 12.77 | 12.55 | 12.63 | 1,304,965 | -0.39(-3.01%) |
Jul 16, 2019 | 13.11 | 13.16 | 12.90 | 13.02 | 553,285 | -0.10(-0.76%) |
Jul 15, 2019 | 13.15 | 13.22 | 13.05 | 13.12 | 471,490 | -0.02(-0.17%) |
Jul 12, 2019 | 12.97 | 13.16 | 12.84 | 13.15 | 513,500 | +0.24(+1.83%) |
Jul 11, 2019 | 13.02 | 13.04 | 12.80 | 12.91 | 408,170 | -0.10(-0.80%) |
Jul 10, 2019 | 13.08 | 13.18 | 13.00 | 13.01 | 343,625 | -0.01(-0.06%) |
Jul 09, 2019 | 12.92 | 13.04 | 12.83 | 13.02 | 728,995 | +0.03(+0.23%) |
Jul 08, 2019 | 13.19 | 13.26 | 12.95 | 12.99 | 544,250 | -0.31(-2.35%) |
Jul 05, 2019 | 13.22 | 13.31 | 13.11 | 13.30 | 338,500 | -0.01(-0.05%) |
Jul 03, 2019 | 13.14 | 13.31 | 13.02 | 13.31 | 239,500 | +0.22(+1.71%) |
Jul 02, 2019 | 13.18 | 13.25 | 12.96 | 13.09 | 485,165 | -0.04(-0.27%) |
Jul 01, 2019 | 13.37 | 13.40 | 12.99 | 13.12 | 775,670 | -0.10(-0.79%) |
Jun 28, 2019 | 13.20 | 13.45 | 13.14 | 13.23 | 1,593,500 | +0.05(+0.39%) |
Jun 27, 2019 | 13.02 | 13.18 | 12.91 | 13.17 | 666,705 | +0.14(+1.04%) |
Jun 26, 2019 | 13.10 | 13.29 | 13.03 | 13.04 | 751,435 | +0.03(+0.22%) |
Jun 25, 2019 | 13.23 | 13.44 | 12.98 | 13.01 | 881,910 | -0.27(-2.03%) |
Jun 24, 2019 | 13.41 | 13.43 | 13.16 | 13.28 | 1,305,860 | -0.03(-0.21%) |
Jun 21, 2019 | 13.02 | 13.54 | 13.00 | 13.31 | 1,661,500 | +0.29(+2.26%) |
Jun 20, 2019 | 12.85 | 13.05 | 12.71 | 13.01 | 523,810 | +0.29(+2.30%) |
Jun 19, 2019 | 12.72 | 12.78 | 12.61 | 12.72 | 471,930 | -0.06(-0.44%) |
Jun 18, 2019 | 12.41 | 12.79 | 12.26 | 12.78 | 822,305 | +0.45(+3.62%) |
Jun 17, 2019 | 12.27 | 12.46 | 12.21 | 12.33 | 681,280 | +0.08(+0.67%) |
Jun 14, 2019 | 12.40 | 12.40 | 12.24 | 12.25 | 207,000 | -0.10(-0.83%) |
Jun 13, 2019 | 12.41 | 12.46 | 12.25 | 12.35 | 216,620 | +0.01(+0.05%) |
Jun 12, 2019 | 12.33 | 12.42 | 12.24 | 12.35 | 233,885 | +0.01(+0.11%) |
Jun 11, 2019 | 12.50 | 12.50 | 12.19 | 12.33 | 321,915 | -0.10(-0.80%) |
Jun 10, 2019 | 12.34 | 12.47 | 12.22 | 12.43 | 458,860 | +0.17(+1.35%) |
Jun 07, 2019 | 12.07 | 12.31 | 12.07 | 12.27 | 301,000 | +0.25(+2.10%) |
Jun 06, 2019 | 11.94 | 12.05 | 11.89 | 12.01 | 376,920 | -0.00(-0.02%) |
Jun 05, 2019 | 12.13 | 12.19 | 11.95 | 12.02 | 331,160 | -0.04(-0.33%) |
Jun 04, 2019 | 11.86 | 12.08 | 11.72 | 12.06 | 466,585 | +0.32(+2.71%) |
Jun 03, 2019 | 11.90 | 11.98 | 11.69 | 11.74 | 552,725 | -0.11(-0.96%) |
May 31, 2019 | 11.84 | 12.05 | 11.76 | 11.85 | 704,000 | -0.08(-0.65%) |
May 30, 2019 | 11.89 | 12.04 | 11.86 | 11.93 | 317,860 | +0.10(+0.83%) |
May 29, 2019 | 11.95 | 12.03 | 11.75 | 11.83 | 521,545 | -0.15(-1.24%) |
May 28, 2019 | 12.00 | 12.14 | 11.82 | 11.98 | 556,325 | +0.01(+0.05%) |
May 24, 2019 | 11.88 | 12.03 | 11.76 | 11.97 | 264,500 | +0.17(+1.41%) |
May 23, 2019 | 12.20 | 12.20 | 11.73 | 11.81 | 523,110 | -0.50(-4.03%) |
May 22, 2019 | 12.22 | 12.38 | 12.21 | 12.30 | 266,455 | +0.08(+0.62%) |
May 21, 2019 | 12.23 | 12.32 | 12.17 | 12.23 | 450,355 | +0.09(+0.71%) |
May 20, 2019 | 12.08 | 12.31 | 11.96 | 12.14 | 313,685 | -0.00(-0.02%) |
May 17, 2019 | 12.11 | 12.28 | 12.10 | 12.14 | 384,500 | -0.04(-0.33%) |
May 16, 2019 | 12.08 | 12.28 | 12.08 | 12.18 | 270,890 | +0.14(+1.13%) |
May 15, 2019 | 11.85 | 12.08 | 11.85 | 12.05 | 235,805 | +0.12(+0.97%) |
May 14, 2019 | 11.76 | 11.97 | 11.76 | 11.93 | 335,250 | +0.20(+1.67%) |
May 13, 2019 | 11.93 | 11.95 | 11.71 | 11.74 | 421,365 | -0.34(-2.85%) |
May 10, 2019 | 11.91 | 12.09 | 11.76 | 12.08 | 433,000 | +0.11(+0.92%) |
May 09, 2019 | 11.94 | 12.00 | 11.80 | 11.97 | 292,590 | -0.05(-0.45%) |
May 08, 2019 | 12.07 | 12.14 | 11.99 | 12.02 | 336,405 | -0.04(-0.32%) |
May 07, 2019 | 12.30 | 12.40 | 11.92 | 12.06 | 611,140 | -0.34(-2.73%) |
May 06, 2019 | 12.26 | 12.45 | 12.26 | 12.40 | 490,955 | -0.05(-0.43%) |
May 03, 2019 | 12.46 | 12.58 | 12.33 | 12.45 | 723,500 | +0.02(+0.19%) |
May 02, 2019 | 12.20 | 12.44 | 12.13 | 12.43 | 989,875 | +0.22(+1.84%) |