Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.28 | 13.28 | 13.08 | 13.16 | 516,550 | -0.08(-0.60%) |
Jul 30, 2019 | 13.27 | 13.27 | 13.22 | 13.24 | 258,637 | -0.03(-0.26%) |
Jul 29, 2019 | 13.28 | 13.29 | 13.24 | 13.28 | 335,210 | -0.01(-0.09%) |
Jul 26, 2019 | 13.27 | 13.29 | 13.23 | 13.29 | 274,007 | +0.08(+0.58%) |
Jul 25, 2019 | 13.27 | 13.27 | 13.20 | 13.21 | 370,451 | -0.06(-0.47%) |
Jul 24, 2019 | 13.21 | 13.28 | 13.19 | 13.27 | 497,001 | +0.04(+0.33%) |
Jul 23, 2019 | 13.24 | 13.24 | 13.17 | 13.23 | 792,629 | +0.06(+0.43%) |
Jul 22, 2019 | 13.15 | 13.18 | 13.11 | 13.17 | 612,540 | +0.08(+0.65%) |
Jul 19, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 588,405 | -0.06(-0.47%) |
Jul 18, 2019 | 13.15 | 13.17 | 13.15 | 13.15 | 563,314 | +0.00(+0.00%) |
Jul 17, 2019 | 13.22 | 13.22 | 13.15 | 13.15 | 320,603 | -0.01(-0.04%) |
Jul 16, 2019 | 13.15 | 13.16 | 13.14 | 13.16 | 599,110 | +0.01(+0.04%) |
Jul 15, 2019 | 13.16 | 13.16 | 13.14 | 13.15 | 382,120 | +0.00(+0.00%) |
Jul 12, 2019 | 13.15 | 13.16 | 13.13 | 13.15 | 629,559 | +0.01(+0.09%) |
Jul 11, 2019 | 13.15 | 13.15 | 13.12 | 13.14 | 482,566 | +0.02(+0.17%) |
Jul 10, 2019 | 13.11 | 13.13 | 13.10 | 13.12 | 394,527 | +0.03(+0.26%) |
Jul 09, 2019 | 13.04 | 13.09 | 13.03 | 13.08 | 366,246 | +0.04(+0.30%) |
Jul 08, 2019 | 13.08 | 13.08 | 12.98 | 13.04 | 448,826 | -0.03(-0.26%) |
Jul 05, 2019 | 13.06 | 13.08 | 13.03 | 13.08 | 283,115 | +0.00(+0.00%) |
Jul 03, 2019 | 13.06 | 13.08 | 13.03 | 13.08 | 176,858 | +0.05(+0.39%) |
Jul 02, 2019 | 13.02 | 13.03 | 12.97 | 13.03 | 419,789 | +0.09(+0.70%) |
Jul 01, 2019 | 12.97 | 13.02 | 12.94 | 12.94 | 294,704 | +0.09(+0.70%) |
Jun 28, 2019 | 12.87 | 12.88 | 12.82 | 12.85 | 359,216 | +0.00(+0.00%) |
Jun 27, 2019 | 12.86 | 12.86 | 12.82 | 12.85 | 228,278 | +0.03(+0.22%) |
Jun 26, 2019 | 12.85 | 12.86 | 12.77 | 12.82 | 297,106 | +0.04(+0.33%) |
Jun 25, 2019 | 12.92 | 12.92 | 12.73 | 12.78 | 377,613 | -0.12(-0.91%) |
Jun 24, 2019 | 12.88 | 12.91 | 12.88 | 12.89 | 306,966 | +0.02(+0.17%) |
Jun 21, 2019 | 12.92 | 12.92 | 12.84 | 12.87 | 316,068 | -0.02(-0.13%) |
Jun 20, 2019 | 12.92 | 12.93 | 12.88 | 12.89 | 426,250 | +0.02(+0.13%) |
Jun 19, 2019 | 12.84 | 12.88 | 12.80 | 12.87 | 260,684 | +0.04(+0.30%) |
Jun 18, 2019 | 12.80 | 12.85 | 12.79 | 12.83 | 403,683 | +0.09(+0.75%) |
Jun 17, 2019 | 12.70 | 12.75 | 12.69 | 12.74 | 362,052 | +0.07(+0.57%) |
Jun 14, 2019 | 12.70 | 12.70 | 12.60 | 12.66 | 219,009 | -0.02(-0.13%) |
Jun 13, 2019 | 12.64 | 12.69 | 12.64 | 12.68 | 259,215 | +0.06(+0.49%) |
Jun 12, 2019 | 12.66 | 12.66 | 12.60 | 12.62 | 227,986 | -0.06(-0.44%) |
Jun 11, 2019 | 12.70 | 12.70 | 12.64 | 12.68 | 253,311 | +0.04(+0.31%) |
Jun 10, 2019 | 12.58 | 12.71 | 12.58 | 12.64 | 411,143 | +0.09(+0.76%) |
Jun 07, 2019 | 12.36 | 12.56 | 12.36 | 12.54 | 364,061 | +0.23(+1.90%) |
Jun 06, 2019 | 12.27 | 12.34 | 12.21 | 12.31 | 178,570 | +0.06(+0.51%) |
Jun 05, 2019 | 12.23 | 12.25 | 12.13 | 12.25 | 256,465 | +0.09(+0.73%) |
Jun 04, 2019 | 11.86 | 12.16 | 11.86 | 12.16 | 335,086 | +0.33(+2.79%) |
Jun 03, 2019 | 12.07 | 12.08 | 11.78 | 11.83 | 658,644 | -0.28(-2.35%) |
May 31, 2019 | 12.15 | 12.18 | 12.07 | 12.11 | 338,632 | -0.16(-1.32%) |
May 30, 2019 | 12.21 | 12.29 | 12.20 | 12.27 | 344,610 | +0.10(+0.83%) |
May 29, 2019 | 12.24 | 12.26 | 12.12 | 12.17 | 583,866 | -0.13(-1.04%) |
May 28, 2019 | 12.36 | 12.43 | 12.30 | 12.30 | 405,615 | +0.01(+0.04%) |
May 24, 2019 | 12.39 | 12.44 | 12.30 | 12.30 | 270,583 | -0.04(-0.32%) |
May 23, 2019 | 12.37 | 12.38 | 12.26 | 12.34 | 511,338 | -0.14(-1.12%) |
May 22, 2019 | 12.47 | 12.51 | 12.39 | 12.48 | 314,192 | -0.03(-0.22%) |
May 21, 2019 | 12.47 | 12.52 | 12.46 | 12.50 | 340,477 | +0.09(+0.76%) |
May 20, 2019 | 12.44 | 12.46 | 12.36 | 12.41 | 332,954 | -0.13(-1.01%) |
May 17, 2019 | 12.51 | 12.67 | 12.51 | 12.54 | 472,162 | -0.10(-0.79%) |
May 16, 2019 | 12.51 | 12.69 | 12.49 | 12.64 | 351,016 | +0.13(+1.06%) |
May 15, 2019 | 12.26 | 12.53 | 12.25 | 12.50 | 437,663 | +0.17(+1.35%) |
May 14, 2019 | 12.25 | 12.39 | 12.23 | 12.34 | 918,340 | +0.14(+1.13%) |
May 13, 2019 | 12.36 | 12.36 | 12.17 | 12.20 | 725,910 | -0.39(-3.08%) |
May 10, 2019 | 12.46 | 12.59 | 12.34 | 12.59 | 687,817 | +0.06(+0.44%) |
May 09, 2019 | 12.49 | 12.56 | 12.38 | 12.53 | 639,113 | -0.03(-0.26%) |
May 08, 2019 | 12.54 | 12.60 | 12.49 | 12.56 | 359,986 | +0.03(+0.26%) |
May 07, 2019 | 12.65 | 12.66 | 12.49 | 12.53 | 910,209 | -0.16(-1.26%) |
May 06, 2019 | 12.64 | 12.70 | 12.61 | 12.69 | 406,072 | -0.02(-0.17%) |
May 03, 2019 | 12.69 | 12.72 | 12.67 | 12.71 | 839,300 | +0.06(+0.44%) |
May 02, 2019 | 12.67 | 12.70 | 12.61 | 12.66 | 408,084 | -0.02(-0.13%) |