Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.13 | 13.31 | 13.01 | 13.16 | 1,145,076 | +0.00(+0.00%) |
Jul 30, 2019 | 13.24 | 13.31 | 13.01 | 13.16 | 1,075,368 | -0.15(-1.11%) |
Jul 29, 2019 | 13.12 | 13.33 | 12.96 | 13.31 | 1,076,301 | +0.19(+1.43%) |
Jul 26, 2019 | 13.20 | 13.29 | 13.05 | 13.12 | 1,119,163 | -0.07(-0.53%) |
Jul 25, 2019 | 13.42 | 13.59 | 13.18 | 13.19 | 1,249,918 | -0.23(-1.69%) |
Jul 24, 2019 | 13.09 | 13.48 | 13.09 | 13.42 | 1,264,436 | +0.39(+3.00%) |
Jul 23, 2019 | 13.10 | 13.23 | 12.93 | 13.03 | 1,044,233 | +0.03(+0.24%) |
Jul 22, 2019 | 13.05 | 13.25 | 12.88 | 13.00 | 1,303,373 | +0.00(+0.00%) |
Jul 19, 2019 | 12.91 | 13.12 | 12.81 | 13.00 | 1,463,501 | +0.18(+1.40%) |
Jul 18, 2019 | 12.80 | 12.91 | 12.69 | 12.82 | 984,629 | -0.02(-0.18%) |
Jul 17, 2019 | 12.93 | 13.00 | 12.69 | 12.84 | 1,640,414 | -0.20(-1.50%) |
Jul 16, 2019 | 13.05 | 13.24 | 12.99 | 13.04 | 1,709,854 | +0.00(+0.00%) |
Jul 15, 2019 | 12.94 | 13.19 | 12.87 | 13.04 | 1,388,279 | +0.11(+0.85%) |
Jul 12, 2019 | 12.63 | 13.19 | 12.63 | 12.93 | 1,630,037 | +0.30(+2.35%) |
Jul 11, 2019 | 12.44 | 12.69 | 12.40 | 12.63 | 2,096,009 | +0.27(+2.21%) |
Jul 10, 2019 | 12.38 | 12.50 | 12.29 | 12.36 | 1,853,850 | -0.01(-0.06%) |
Jul 09, 2019 | 12.64 | 12.74 | 12.25 | 12.37 | 3,609,460 | -0.28(-2.22%) |
Jul 08, 2019 | 12.69 | 12.80 | 12.54 | 12.65 | 2,404,390 | -0.11(-0.86%) |
Jul 05, 2019 | 12.46 | 12.84 | 12.43 | 12.76 | 1,875,170 | +0.29(+2.32%) |
Jul 03, 2019 | 12.37 | 12.53 | 12.19 | 12.47 | 794,665 | +0.12(+0.95%) |
Jul 02, 2019 | 12.48 | 12.59 | 12.23 | 12.35 | 2,545,104 | -0.20(-1.62%) |
Jul 01, 2019 | 12.77 | 12.98 | 12.35 | 12.55 | 4,301,542 | -0.06(-0.50%) |
Jun 28, 2019 | 12.15 | 12.62 | 12.12 | 12.62 | 3,754,182 | +0.43(+3.53%) |
Jun 27, 2019 | 11.92 | 12.27 | 11.90 | 12.19 | 3,428,883 | +0.27(+2.30%) |
Jun 26, 2019 | 11.50 | 12.09 | 11.50 | 11.91 | 4,187,624 | +0.41(+3.60%) |
Jun 25, 2019 | 11.52 | 11.64 | 11.23 | 11.50 | 4,079,861 | +0.20(+1.73%) |
Jun 24, 2019 | 11.70 | 11.85 | 11.29 | 11.30 | 3,024,510 | -0.32(-2.76%) |
Jun 21, 2019 | 11.35 | 11.80 | 11.33 | 11.62 | 3,477,687 | +0.21(+1.85%) |
Jun 20, 2019 | 11.37 | 11.52 | 11.22 | 11.41 | 1,911,590 | +0.13(+1.18%) |
Jun 19, 2019 | 11.49 | 11.54 | 11.24 | 11.28 | 2,293,032 | -0.20(-1.77%) |
Jun 18, 2019 | 11.17 | 11.69 | 11.15 | 11.48 | 3,229,611 | +0.38(+3.39%) |
Jun 17, 2019 | 11.47 | 11.65 | 11.08 | 11.11 | 3,999,065 | +0.08(+0.70%) |
Jun 14, 2019 | 11.01 | 11.09 | 10.83 | 11.03 | 2,313,580 | +0.09(+0.85%) |
Jun 13, 2019 | 11.05 | 11.16 | 10.76 | 10.94 | 2,982,322 | -0.25(-2.22%) |
Jun 12, 2019 | 11.42 | 11.46 | 11.10 | 11.18 | 2,869,834 | -0.18(-1.57%) |
Jun 11, 2019 | 11.25 | 11.70 | 11.21 | 11.36 | 3,387,340 | +0.26(+2.37%) |
Jun 10, 2019 | 11.15 | 11.62 | 11.05 | 11.10 | 3,584,081 | -0.08(-0.69%) |
Jun 07, 2019 | 11.93 | 12.05 | 10.95 | 11.18 | 8,864,810 | -0.98(-8.04%) |
Jun 06, 2019 | 12.29 | 12.31 | 11.70 | 12.15 | 7,094,929 | -0.18(-1.45%) |
Jun 05, 2019 | 12.70 | 12.87 | 12.24 | 12.33 | 4,476,198 | -0.24(-1.91%) |
Jun 04, 2019 | 12.61 | 12.88 | 12.52 | 12.57 | 4,521,175 | -0.04(-0.31%) |
Jun 03, 2019 | 12.48 | 12.80 | 12.46 | 12.61 | 4,765,304 | +0.08(+0.62%) |
May 31, 2019 | 12.62 | 12.65 | 12.32 | 12.53 | 3,885,942 | -0.36(-2.82%) |
May 30, 2019 | 13.18 | 13.18 | 12.77 | 12.90 | 2,887,886 | -0.15(-1.13%) |
May 29, 2019 | 13.51 | 13.52 | 12.70 | 13.04 | 3,111,851 | -0.65(-4.75%) |
May 28, 2019 | 13.77 | 14.10 | 13.68 | 13.70 | 3,186,035 | -0.01(-0.06%) |
May 24, 2019 | 13.54 | 13.91 | 13.39 | 13.70 | 4,383,700 | +0.25(+1.84%) |
May 23, 2019 | 13.35 | 13.63 | 13.25 | 13.46 | 2,613,564 | +0.01(+0.06%) |
May 22, 2019 | 13.79 | 13.84 | 13.42 | 13.45 | 2,601,315 | -0.53(-3.77%) |
May 21, 2019 | 13.54 | 14.08 | 13.48 | 13.97 | 1,882,969 | +0.46(+3.38%) |
May 20, 2019 | 13.78 | 13.87 | 13.46 | 13.52 | 2,127,194 | -0.40(-2.84%) |
May 17, 2019 | 13.94 | 14.36 | 13.89 | 13.91 | 1,057,961 | -0.15(-1.05%) |
May 16, 2019 | 13.97 | 14.17 | 13.97 | 14.06 | 1,268,865 | +0.09(+0.67%) |
May 15, 2019 | 13.84 | 14.02 | 13.66 | 13.97 | 1,374,999 | +0.00(+0.00%) |
May 14, 2019 | 13.98 | 14.04 | 13.56 | 13.97 | 1,649,894 | +0.06(+0.45%) |
May 13, 2019 | 14.39 | 14.39 | 13.84 | 13.90 | 2,142,073 | -0.83(-5.63%) |
May 10, 2019 | 14.49 | 14.87 | 14.17 | 14.73 | 1,868,591 | +0.15(+1.01%) |
May 09, 2019 | 14.42 | 14.66 | 14.24 | 14.59 | 1,934,806 | +0.09(+0.59%) |
May 08, 2019 | 14.21 | 14.67 | 14.07 | 14.50 | 2,362,976 | +0.28(+1.96%) |
May 07, 2019 | 14.53 | 14.76 | 13.99 | 14.22 | 3,616,950 | -0.46(-3.12%) |
May 06, 2019 | 15.54 | 15.54 | 14.61 | 14.68 | 3,817,763 | -1.14(-7.20%) |
May 03, 2019 | 16.02 | 16.22 | 15.69 | 15.82 | 1,974,645 | -0.17(-1.07%) |
May 02, 2019 | 15.97 | 16.32 | 15.92 | 15.99 | 2,729,354 | +0.00(+0.00%) |