Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.85 | 12.92 | 12.67 | 12.81 | 3,617,986 | -0.07(-0.55%) |
Jul 30, 2019 | 12.96 | 12.98 | 12.75 | 12.88 | 2,459,744 | -0.15(-1.14%) |
Jul 29, 2019 | 13.09 | 13.20 | 13.02 | 13.03 | 1,913,898 | -0.07(-0.54%) |
Jul 26, 2019 | 13.01 | 13.15 | 12.98 | 13.10 | 1,108,847 | +0.06(+0.49%) |
Jul 25, 2019 | 13.21 | 13.25 | 13.00 | 13.04 | 2,534,365 | -0.16(-1.23%) |
Jul 24, 2019 | 13.18 | 13.22 | 13.03 | 13.20 | 2,278,308 | +0.01(+0.05%) |
Jul 23, 2019 | 13.21 | 13.27 | 13.15 | 13.19 | 1,641,014 | -0.01(-0.11%) |
Jul 22, 2019 | 13.18 | 13.24 | 13.16 | 13.21 | 2,558,319 | +0.01(+0.11%) |
Jul 19, 2019 | 13.12 | 13.26 | 13.07 | 13.19 | 1,839,987 | +0.06(+0.43%) |
Jul 18, 2019 | 13.01 | 13.15 | 12.98 | 13.14 | 2,056,313 | +0.09(+0.71%) |
Jul 17, 2019 | 13.09 | 13.12 | 13.01 | 13.04 | 1,827,473 | -0.05(-0.38%) |
Jul 16, 2019 | 13.07 | 13.15 | 13.05 | 13.09 | 2,290,543 | +0.02(+0.16%) |
Jul 15, 2019 | 13.06 | 13.14 | 13.01 | 13.07 | 1,499,778 | +0.01(+0.11%) |
Jul 12, 2019 | 13.05 | 13.09 | 13.00 | 13.06 | 2,214,449 | +0.01(+0.11%) |
Jul 11, 2019 | 13.07 | 13.09 | 12.94 | 13.04 | 3,703,858 | -0.01(-0.05%) |
Jul 10, 2019 | 13.32 | 13.37 | 13.02 | 13.05 | 3,184,551 | -0.24(-1.81%) |
Jul 09, 2019 | 13.04 | 13.30 | 13.03 | 13.29 | 2,481,548 | +0.16(+1.19%) |
Jul 08, 2019 | 13.07 | 13.15 | 13.04 | 13.14 | 2,184,914 | -0.03(-0.21%) |
Jul 05, 2019 | 13.11 | 13.16 | 13.05 | 13.16 | 1,444,212 | +0.06(+0.43%) |
Jul 03, 2019 | 13.20 | 13.27 | 13.09 | 13.11 | 1,704,063 | -0.02(-0.16%) |
Jul 02, 2019 | 13.02 | 13.17 | 13.01 | 13.13 | 3,531,682 | +0.13(+1.04%) |
Jul 01, 2019 | 13.01 | 13.09 | 12.92 | 12.99 | 1,460,438 | +0.11(+0.88%) |
Jun 28, 2019 | 12.95 | 12.96 | 12.84 | 12.88 | 2,819,121 | +0.02(+0.16%) |
Jun 27, 2019 | 12.87 | 12.93 | 12.75 | 12.86 | 2,859,691 | +0.01(+0.06%) |
Jun 26, 2019 | 12.86 | 12.95 | 12.84 | 12.85 | 2,406,863 | +0.04(+0.33%) |
Jun 25, 2019 | 12.80 | 12.92 | 12.73 | 12.81 | 2,064,972 | +0.01(+0.06%) |
Jun 24, 2019 | 12.78 | 12.89 | 12.77 | 12.80 | 2,359,282 | +0.02(+0.17%) |
Jun 21, 2019 | 12.80 | 12.99 | 12.75 | 12.78 | 2,305,771 | -0.07(-0.55%) |
Jun 20, 2019 | 12.82 | 12.87 | 12.70 | 12.85 | 1,828,959 | +0.22(+1.74%) |
Jun 19, 2019 | 12.65 | 12.80 | 12.56 | 12.63 | 2,817,975 | +0.08(+0.62%) |
Jun 18, 2019 | 12.29 | 12.65 | 12.29 | 12.55 | 2,097,334 | +0.27(+2.19%) |
Jun 17, 2019 | 12.31 | 12.42 | 12.28 | 12.29 | 1,738,277 | -0.04(-0.29%) |
Jun 14, 2019 | 12.27 | 12.37 | 12.12 | 12.32 | 2,147,969 | +0.01(+0.11%) |
Jun 13, 2019 | 12.31 | 12.39 | 12.30 | 12.31 | 1,637,711 | -0.01(-0.06%) |
Jun 12, 2019 | 12.50 | 12.50 | 12.30 | 12.31 | 1,502,376 | -0.25(-1.97%) |
Jun 11, 2019 | 12.72 | 12.72 | 12.54 | 12.56 | 1,914,086 | -0.04(-0.28%) |
Jun 10, 2019 | 12.74 | 12.77 | 12.54 | 12.60 | 2,074,048 | -0.05(-0.39%) |
Jun 07, 2019 | 12.58 | 12.72 | 12.58 | 12.65 | 1,509,139 | +0.08(+0.68%) |
Jun 06, 2019 | 12.50 | 12.61 | 12.46 | 12.56 | 1,887,577 | +0.08(+0.62%) |
Jun 05, 2019 | 12.48 | 12.57 | 12.39 | 12.48 | 2,483,343 | +0.04(+0.34%) |
Jun 04, 2019 | 12.14 | 12.46 | 12.09 | 12.44 | 3,452,342 | +0.43(+3.60%) |
Jun 03, 2019 | 11.87 | 12.12 | 11.84 | 12.01 | 3,209,454 | +0.11(+0.95%) |
May 31, 2019 | 11.95 | 12.01 | 11.85 | 11.90 | 2,894,635 | -0.25(-2.04%) |
May 30, 2019 | 12.19 | 12.25 | 12.11 | 12.14 | 2,057,205 | +0.01(+0.12%) |
May 29, 2019 | 12.13 | 12.16 | 12.01 | 12.13 | 2,740,051 | -0.02(-0.18%) |
May 28, 2019 | 12.33 | 12.40 | 12.14 | 12.15 | 2,108,064 | -0.13(-1.10%) |
May 24, 2019 | 12.22 | 12.34 | 12.16 | 12.29 | 3,105,790 | +0.13(+1.11%) |
May 23, 2019 | 12.21 | 12.28 | 12.07 | 12.15 | 2,726,100 | -0.28(-2.28%) |
May 22, 2019 | 12.48 | 12.50 | 12.38 | 12.43 | 2,336,012 | -0.13(-1.07%) |
May 21, 2019 | 12.31 | 12.60 | 12.30 | 12.57 | 3,128,556 | +0.36(+2.96%) |
May 20, 2019 | 12.14 | 12.29 | 12.09 | 12.21 | 2,116,224 | -0.04(-0.35%) |
May 17, 2019 | 12.29 | 12.40 | 12.22 | 12.25 | 2,866,264 | -0.19(-1.54%) |
May 16, 2019 | 12.46 | 12.53 | 12.39 | 12.44 | 3,230,952 | +0.05(+0.40%) |
May 15, 2019 | 12.36 | 12.43 | 12.23 | 12.39 | 2,249,007 | -0.05(-0.40%) |
May 14, 2019 | 12.22 | 12.46 | 12.20 | 12.44 | 3,288,657 | +0.27(+2.21%) |
May 13, 2019 | 12.19 | 12.27 | 12.09 | 12.17 | 7,812,626 | -0.23(-1.88%) |
May 10, 2019 | 12.59 | 12.61 | 12.31 | 12.41 | 5,661,192 | -0.19(-1.50%) |
May 09, 2019 | 12.57 | 12.65 | 12.42 | 12.59 | 3,786,105 | -0.09(-0.72%) |
May 08, 2019 | 12.52 | 12.81 | 12.51 | 12.68 | 3,817,302 | +0.14(+1.11%) |
May 07, 2019 | 12.68 | 12.72 | 12.49 | 12.55 | 3,036,864 | -0.26(-2.02%) |
May 06, 2019 | 12.64 | 12.84 | 12.56 | 12.80 | 3,565,371 | -0.19(-1.45%) |
May 03, 2019 | 12.82 | 13.01 | 12.74 | 12.99 | 8,798,012 | +0.22(+1.70%) |
May 02, 2019 | 12.89 | 13.07 | 12.73 | 12.78 | 2,804,641 | -0.01(-0.11%) |