Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.80 | 13.81 | 13.61 | 13.61 | 1,840,560 | -0.18(-1.31%) |
Jul 30, 2019 | 13.77 | 13.81 | 13.73 | 13.79 | 2,940,760 | +0.05(+0.33%) |
Jul 29, 2019 | 13.70 | 13.76 | 13.65 | 13.74 | 545,620 | +0.09(+0.66%) |
Jul 26, 2019 | 13.72 | 13.72 | 13.65 | 13.65 | 277,000 | +0.03(+0.19%) |
Jul 25, 2019 | 13.72 | 13.72 | 13.60 | 13.62 | 896,200 | -0.10(-0.76%) |
Jul 24, 2019 | 13.74 | 13.78 | 13.69 | 13.73 | 145,840 | +0.07(+0.53%) |
Jul 23, 2019 | 13.73 | 13.76 | 13.65 | 13.66 | 530,840 | -0.08(-0.57%) |
Jul 22, 2019 | 13.75 | 13.77 | 13.72 | 13.73 | 513,610 | +0.00(+0.00%) |
Jul 19, 2019 | 13.84 | 13.89 | 13.69 | 13.73 | 1,022,000 | -0.20(-1.44%) |
Jul 18, 2019 | 13.68 | 13.96 | 13.65 | 13.94 | 980,380 | +0.19(+1.38%) |
Jul 17, 2019 | 13.59 | 13.74 | 13.59 | 13.74 | 386,940 | +0.22(+1.62%) |
Jul 16, 2019 | 13.61 | 13.62 | 13.51 | 13.53 | 345,440 | -0.11(-0.81%) |
Jul 15, 2019 | 13.61 | 13.64 | 13.57 | 13.64 | 359,870 | -0.00(-0.02%) |
Jul 12, 2019 | 13.58 | 13.65 | 13.54 | 13.64 | 383,000 | +0.08(+0.60%) |
Jul 11, 2019 | 13.65 | 13.65 | 13.53 | 13.56 | 399,700 | -0.11(-0.83%) |
Jul 10, 2019 | 13.58 | 13.67 | 13.52 | 13.67 | 626,670 | +0.21(+1.59%) |
Jul 09, 2019 | 13.43 | 13.49 | 13.40 | 13.46 | 403,330 | +0.04(+0.32%) |
Jul 08, 2019 | 13.51 | 13.51 | 13.41 | 13.41 | 404,200 | -0.08(-0.63%) |
Jul 05, 2019 | 13.43 | 13.52 | 13.36 | 13.50 | 1,142,000 | -0.16(-1.14%) |
Jul 03, 2019 | 13.65 | 13.70 | 13.62 | 13.65 | 711,000 | +0.03(+0.23%) |
Jul 02, 2019 | 13.40 | 13.64 | 13.40 | 13.62 | 1,495,650 | +0.28(+2.13%) |
Jul 01, 2019 | 13.43 | 13.45 | 13.32 | 13.34 | 2,368,890 | -0.26(-1.93%) |
Jun 28, 2019 | 13.60 | 13.62 | 13.56 | 13.60 | 308,000 | +0.03(+0.21%) |
Jun 27, 2019 | 13.53 | 13.57 | 13.51 | 13.57 | 229,150 | -0.01(-0.08%) |
Jun 26, 2019 | 13.58 | 13.64 | 13.54 | 13.58 | 399,000 | -0.12(-0.91%) |
Jun 25, 2019 | 13.77 | 13.84 | 13.62 | 13.71 | 931,360 | +0.03(+0.19%) |
Jun 24, 2019 | 13.55 | 13.68 | 13.54 | 13.68 | 427,420 | +0.20(+1.46%) |
Jun 21, 2019 | 13.47 | 13.50 | 13.39 | 13.48 | 846,000 | +0.09(+0.69%) |
Jun 20, 2019 | 13.31 | 13.42 | 13.30 | 13.39 | 634,100 | +0.33(+2.53%) |
Jun 19, 2019 | 12.96 | 13.06 | 12.95 | 13.06 | 507,690 | +0.09(+0.66%) |
Jun 18, 2019 | 13.03 | 13.04 | 12.91 | 12.97 | 564,160 | +0.06(+0.47%) |
Jun 17, 2019 | 12.95 | 12.95 | 12.89 | 12.91 | 211,040 | -0.01(-0.09%) |
Jun 14, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 359,000 | +0.00(+0.02%) |
Jun 13, 2019 | 12.88 | 12.95 | 12.87 | 12.92 | 522,690 | +0.08(+0.65%) |
Jun 12, 2019 | 12.82 | 12.89 | 12.82 | 12.84 | 170,730 | +0.04(+0.35%) |
Jun 11, 2019 | 12.78 | 12.81 | 12.76 | 12.79 | 148,030 | -0.01(-0.07%) |
Jun 10, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 1,178,840 | -0.12(-0.96%) |
Jun 07, 2019 | 12.95 | 12.99 | 12.90 | 12.93 | 394,000 | +0.07(+0.58%) |
Jun 06, 2019 | 12.87 | 12.91 | 12.84 | 12.85 | 279,610 | +0.04(+0.34%) |
Jun 05, 2019 | 12.89 | 12.91 | 12.79 | 12.81 | 412,390 | +0.02(+0.19%) |
Jun 04, 2019 | 12.76 | 12.80 | 12.72 | 12.79 | 1,220,190 | +0.01(+0.05%) |
Jun 03, 2019 | 12.67 | 12.90 | 12.66 | 12.78 | 2,492,560 | +0.19(+1.49%) |
May 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 201,000 | +0.17(+1.36%) |
May 30, 2019 | 12.36 | 12.43 | 12.33 | 12.42 | 191,060 | +0.08(+0.67%) |
May 29, 2019 | 12.37 | 12.38 | 12.33 | 12.34 | 154,220 | +0.01(+0.06%) |
May 28, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 69,990 | -0.05(-0.41%) |
May 24, 2019 | 12.35 | 12.38 | 12.35 | 12.38 | 115,000 | +0.01(+0.11%) |
May 23, 2019 | 12.33 | 12.41 | 12.33 | 12.37 | 150,820 | +0.10(+0.80%) |
May 22, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 116,200 | -0.02(-0.13%) |
May 21, 2019 | 12.26 | 12.29 | 12.24 | 12.29 | 187,230 | -0.03(-0.26%) |
May 20, 2019 | 12.30 | 12.33 | 12.30 | 12.32 | 292,170 | +0.00(+0.02%) |
May 17, 2019 | 12.36 | 12.36 | 12.29 | 12.32 | 264,000 | -0.09(-0.72%) |
May 16, 2019 | 12.47 | 12.47 | 12.38 | 12.41 | 593,780 | -0.09(-0.71%) |
May 15, 2019 | 12.53 | 12.53 | 12.48 | 12.49 | 298,580 | -0.00(-0.03%) |
May 14, 2019 | 12.53 | 12.53 | 12.47 | 12.50 | 589,650 | -0.03(-0.21%) |
May 13, 2019 | 12.53 | 12.54 | 12.49 | 12.53 | 655,440 | +0.13(+1.04%) |
May 10, 2019 | 12.20 | 12.43 | 12.20 | 12.40 | 349,000 | +0.02(+0.17%) |
May 09, 2019 | 12.35 | 12.41 | 12.34 | 12.38 | 190,900 | +0.03(+0.23%) |
May 08, 2019 | 12.40 | 12.40 | 12.33 | 12.35 | 259,680 | -0.04(-0.28%) |
May 07, 2019 | 12.35 | 12.39 | 12.34 | 12.38 | 215,750 | +0.04(+0.33%) |
May 06, 2019 | 12.32 | 12.36 | 12.31 | 12.34 | 299,370 | +0.03(+0.21%) |
May 03, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 674,000 | +0.06(+0.52%) |
May 02, 2019 | 12.22 | 12.26 | 12.21 | 12.25 | 393,250 | -0.04(-0.36%) |