Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.30 | 13.38 | 13.28 | 13.37 | 484,912 | +0.05(+0.38%) |
Jul 30, 2019 | 13.34 | 13.36 | 13.31 | 13.32 | 109,109 | +0.00(+0.00%) |
Jul 29, 2019 | 13.32 | 13.34 | 13.31 | 13.32 | 184,841 | -0.02(-0.15%) |
Jul 26, 2019 | 13.34 | 13.36 | 13.33 | 13.34 | 151,047 | +0.01(+0.08%) |
Jul 25, 2019 | 13.29 | 13.33 | 13.29 | 13.33 | 162,245 | +0.01(+0.08%) |
Jul 24, 2019 | 13.29 | 13.32 | 13.29 | 13.32 | 119,879 | +0.01(+0.08%) |
Jul 23, 2019 | 13.32 | 13.32 | 13.29 | 13.31 | 208,682 | +0.03(+0.23%) |
Jul 22, 2019 | 13.24 | 13.28 | 13.24 | 13.28 | 113,000 | +0.07(+0.53%) |
Jul 19, 2019 | 13.25 | 13.25 | 13.21 | 13.21 | 117,020 | +0.01(+0.08%) |
Jul 18, 2019 | 13.23 | 13.25 | 13.20 | 13.20 | 242,334 | -0.01(-0.08%) |
Jul 17, 2019 | 13.22 | 13.23 | 13.19 | 13.21 | 165,412 | -0.02(-0.15%) |
Jul 16, 2019 | 13.20 | 13.24 | 13.19 | 13.23 | 222,883 | +0.02(+0.15%) |
Jul 15, 2019 | 13.19 | 13.21 | 13.19 | 13.21 | 122,694 | +0.01(+0.08%) |
Jul 12, 2019 | 13.20 | 13.21 | 13.18 | 13.20 | 159,104 | -0.02(-0.15%) |
Jul 11, 2019 | 13.22 | 13.24 | 13.22 | 13.22 | 80,649 | -0.02(-0.15%) |
Jul 10, 2019 | 13.24 | 13.29 | 13.22 | 13.24 | 175,690 | -0.05(-0.38%) |
Jul 09, 2019 | 13.28 | 13.30 | 13.27 | 13.29 | 266,700 | +0.03(+0.23%) |
Jul 08, 2019 | 13.22 | 13.26 | 13.22 | 13.26 | 101,836 | +0.03(+0.23%) |
Jul 05, 2019 | 13.25 | 13.29 | 13.22 | 13.23 | 194,939 | +0.02(+0.15%) |
Jul 04, 2019 | 13.22 | 13.22 | 13.20 | 13.21 | 41,943 | -0.01(-0.08%) |
Jul 03, 2019 | 13.24 | 13.24 | 13.21 | 13.22 | 161,585 | -0.05(-0.38%) |
Jul 02, 2019 | 13.27 | 13.28 | 13.25 | 13.27 | 136,989 | +0.03(+0.23%) |
Jun 28, 2019 | 13.24 | 13.24 | 13.24 | 0 | -0.01(-0.08%) | |
Jun 27, 2019 | 13.27 | 13.27 | 13.24 | 13.25 | 290,248 | -0.04(-0.30%) |
Jun 26, 2019 | 13.33 | 13.33 | 13.28 | 13.29 | 178,990 | -0.06(-0.45%) |
Jun 25, 2019 | 13.34 | 13.37 | 13.33 | 13.35 | 127,270 | -0.01(-0.07%) |
Jun 24, 2019 | 13.37 | 13.38 | 13.35 | 13.36 | 167,752 | -0.02(-0.15%) |
Jun 21, 2019 | 13.37 | 13.40 | 13.37 | 13.38 | 207,558 | +0.02(+0.15%) |
Jun 20, 2019 | 13.35 | 13.39 | 13.34 | 13.36 | 304,813 | -0.10(-0.74%) |
Jun 19, 2019 | 13.53 | 13.54 | 13.46 | 13.46 | 145,182 | -0.10(-0.74%) |
Jun 18, 2019 | 13.58 | 13.58 | 13.55 | 13.56 | 192,866 | -0.03(-0.22%) |
Jun 17, 2019 | 13.58 | 13.59 | 13.56 | 13.59 | 106,088 | +0.00(+0.00%) |
Jun 14, 2019 | 13.54 | 13.59 | 13.53 | 13.59 | 331,547 | +0.09(+0.67%) |
Jun 13, 2019 | 13.49 | 13.50 | 13.48 | 13.50 | 159,123 | +0.00(+0.00%) |
Jun 12, 2019 | 13.46 | 13.51 | 13.44 | 13.50 | 140,408 | +0.04(+0.30%) |
Jun 11, 2019 | 13.43 | 13.47 | 13.42 | 13.46 | 182,994 | +0.02(+0.15%) |
Jun 10, 2019 | 13.43 | 13.44 | 13.42 | 13.44 | 151,050 | -0.01(-0.07%) |
Jun 07, 2019 | 13.46 | 13.46 | 13.42 | 13.45 | 269,300 | -0.08(-0.59%) |
Jun 06, 2019 | 13.56 | 13.56 | 13.52 | 13.53 | 95,126 | -0.06(-0.44%) |
Jun 05, 2019 | 13.54 | 13.59 | 13.53 | 13.59 | 177,515 | +0.03(+0.22%) |
Jun 04, 2019 | 13.59 | 13.60 | 13.55 | 13.56 | 203,479 | -0.05(-0.37%) |
Jun 03, 2019 | 13.66 | 13.66 | 13.60 | 13.61 | 233,983 | -0.06(-0.44%) |
May 31, 2019 | 13.70 | 13.71 | 13.67 | 13.67 | 223,104 | +0.00(+0.00%) |
May 30, 2019 | 13.66 | 13.67 | 13.64 | 13.67 | 130,432 | -0.01(-0.07%) |
May 29, 2019 | 13.66 | 13.71 | 13.66 | 13.68 | 191,471 | +0.03(+0.22%) |
May 28, 2019 | 13.62 | 13.66 | 13.62 | 13.65 | 301,585 | +0.04(+0.29%) |
May 27, 2019 | 13.60 | 13.61 | 13.59 | 13.61 | 146,169 | +0.01(+0.07%) |
May 24, 2019 | 13.61 | 13.62 | 13.58 | 13.60 | 84,833 | -0.03(-0.22%) |
May 23, 2019 | 13.63 | 13.66 | 13.62 | 13.63 | 210,705 | +0.05(+0.37%) |
May 22, 2019 | 13.54 | 13.59 | 13.53 | 13.58 | 124,955 | +0.02(+0.15%) |
May 21, 2019 | 13.57 | 13.58 | 13.55 | 13.56 | 177,917 | -0.05(-0.37%) |
May 17, 2019 | 13.61 | 13.61 | 13.61 | 0 | -0.01(-0.07%) | |
May 16, 2019 | 13.58 | 13.62 | 13.57 | 13.62 | 149,859 | +0.03(+0.22%) |
May 15, 2019 | 13.62 | 13.64 | 13.58 | 13.59 | 166,445 | -0.03(-0.22%) |
May 14, 2019 | 13.63 | 13.63 | 13.60 | 13.62 | 137,122 | +0.00(+0.00%) |
May 13, 2019 | 13.57 | 13.63 | 13.57 | 13.62 | 51,241 | +0.06(+0.44%) |
May 10, 2019 | 13.55 | 13.59 | 13.52 | 13.56 | 222,052 | -0.05(-0.37%) |
May 09, 2019 | 13.64 | 13.65 | 13.61 | 13.61 | 235,993 | -0.02(-0.15%) |
May 08, 2019 | 13.62 | 13.64 | 13.60 | 13.63 | 254,271 | +0.01(+0.07%) |
May 07, 2019 | 13.62 | 13.64 | 13.61 | 13.62 | 220,598 | +0.03(+0.22%) |
May 06, 2019 | 13.63 | 13.63 | 13.58 | 13.59 | 301,588 | +0.02(+0.15%) |
May 03, 2019 | 13.59 | 13.59 | 13.56 | 13.57 | 190,620 | -0.05(-0.37%) |
May 02, 2019 | 13.60 | 13.62 | 13.59 | 13.62 | 172,780 | +0.03(+0.22%) |