Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.16 | 13.22 | 13.02 | 13.08 | 1,548,154 | -0.11(-0.81%) |
Jul 30, 2019 | 13.17 | 13.26 | 13.13 | 13.19 | 1,272,891 | +0.04(+0.27%) |
Jul 29, 2019 | 13.15 | 13.22 | 13.11 | 13.15 | 1,240,632 | -0.01(-0.04%) |
Jul 26, 2019 | 13.09 | 13.16 | 13.07 | 13.16 | 901,341 | +0.10(+0.73%) |
Jul 25, 2019 | 13.12 | 13.15 | 13.01 | 13.06 | 1,128,549 | -0.03(-0.23%) |
Jul 24, 2019 | 13.06 | 13.11 | 12.98 | 13.09 | 1,082,795 | +0.01(+0.09%) |
Jul 23, 2019 | 13.05 | 13.09 | 12.97 | 13.08 | 782,519 | +0.04(+0.32%) |
Jul 22, 2019 | 12.99 | 13.08 | 12.96 | 13.04 | 695,949 | +0.04(+0.32%) |
Jul 19, 2019 | 13.12 | 13.14 | 12.99 | 13.00 | 1,188,820 | -0.13(-0.99%) |
Jul 18, 2019 | 13.15 | 13.20 | 13.10 | 13.13 | 873,645 | -0.07(-0.54%) |
Jul 17, 2019 | 13.12 | 13.24 | 13.10 | 13.20 | 1,203,748 | +0.08(+0.59%) |
Jul 16, 2019 | 13.11 | 13.19 | 13.08 | 13.12 | 868,482 | -0.01(-0.04%) |
Jul 15, 2019 | 13.14 | 13.16 | 13.09 | 13.13 | 703,546 | +0.02(+0.18%) |
Jul 12, 2019 | 13.04 | 13.15 | 13.01 | 13.10 | 1,490,109 | +0.04(+0.27%) |
Jul 11, 2019 | 13.03 | 13.10 | 13.00 | 13.07 | 1,508,364 | +0.06(+0.49%) |
Jul 10, 2019 | 13.02 | 13.15 | 12.96 | 13.01 | 1,482,887 | +0.04(+0.31%) |
Jul 09, 2019 | 12.90 | 12.97 | 12.83 | 12.96 | 1,503,440 | +0.04(+0.31%) |
Jul 08, 2019 | 12.91 | 12.96 | 12.84 | 12.92 | 1,415,605 | +0.04(+0.32%) |
Jul 05, 2019 | 12.70 | 12.88 | 12.65 | 12.88 | 1,203,542 | +0.18(+1.42%) |
Jul 03, 2019 | 12.61 | 12.73 | 12.61 | 12.70 | 580,700 | +0.06(+0.51%) |
Jul 02, 2019 | 12.70 | 12.74 | 12.57 | 12.64 | 1,273,700 | -0.05(-0.37%) |
Jul 01, 2019 | 12.78 | 12.78 | 12.64 | 12.69 | 1,299,404 | -0.01(-0.05%) |
Jun 28, 2019 | 12.66 | 12.87 | 12.66 | 12.69 | 5,320,904 | +0.05(+0.41%) |
Jun 27, 2019 | 12.57 | 12.64 | 12.55 | 12.64 | 1,705,808 | +0.10(+0.79%) |
Jun 26, 2019 | 12.52 | 12.62 | 12.51 | 12.54 | 1,081,693 | +0.06(+0.51%) |
Jun 25, 2019 | 12.56 | 12.60 | 12.46 | 12.48 | 1,130,698 | -0.08(-0.65%) |
Jun 24, 2019 | 12.50 | 12.60 | 12.50 | 12.56 | 1,061,132 | +0.06(+0.46%) |
Jun 21, 2019 | 12.67 | 12.69 | 12.50 | 12.50 | 1,951,778 | -0.20(-1.60%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.70 | 12.70 | 1,134,215 | -0.08(-0.64%) |
Jun 19, 2019 | 12.71 | 12.78 | 12.62 | 12.78 | 1,083,215 | +0.14(+1.10%) |
Jun 18, 2019 | 12.69 | 12.73 | 12.60 | 12.64 | 1,124,997 | +0.01(+0.09%) |
Jun 17, 2019 | 12.73 | 12.76 | 12.62 | 12.63 | 1,169,816 | -0.08(-0.64%) |
Jun 14, 2019 | 12.67 | 12.74 | 12.62 | 12.71 | 1,083,996 | +0.06(+0.51%) |
Jun 13, 2019 | 12.60 | 12.68 | 12.55 | 12.65 | 1,184,908 | +0.09(+0.74%) |
Jun 12, 2019 | 12.60 | 12.62 | 12.54 | 12.56 | 1,390,855 | -0.01(-0.09%) |
Jun 11, 2019 | 12.64 | 12.64 | 12.53 | 12.57 | 1,700,799 | -0.03(-0.28%) |
Jun 10, 2019 | 12.52 | 12.62 | 12.42 | 12.60 | 2,529,156 | +0.16(+1.26%) |
Jun 07, 2019 | 12.37 | 12.52 | 12.33 | 12.45 | 3,414,536 | +0.15(+1.18%) |
Jun 06, 2019 | 12.24 | 12.35 | 12.19 | 12.30 | 1,079,147 | +0.06(+0.47%) |
Jun 05, 2019 | 12.32 | 12.35 | 12.19 | 12.24 | 905,202 | -0.08(-0.61%) |
Jun 04, 2019 | 12.37 | 12.38 | 12.23 | 12.32 | 979,313 | +0.02(+0.14%) |
Jun 03, 2019 | 12.13 | 12.32 | 12.09 | 12.30 | 1,171,429 | +0.21(+1.73%) |
May 31, 2019 | 12.05 | 12.13 | 11.89 | 12.09 | 1,764,117 | -0.07(-0.57%) |
May 30, 2019 | 12.40 | 12.42 | 12.12 | 12.16 | 1,350,423 | -0.23(-1.88%) |
May 29, 2019 | 12.41 | 12.45 | 12.35 | 12.39 | 1,531,776 | -0.01(-0.09%) |
May 28, 2019 | 12.45 | 12.52 | 12.40 | 12.41 | 978,226 | -0.05(-0.37%) |
May 24, 2019 | 12.41 | 12.46 | 12.39 | 12.45 | 1,727,651 | +0.16(+1.32%) |
May 23, 2019 | 12.31 | 12.32 | 12.23 | 12.29 | 796,568 | -0.05(-0.38%) |
May 22, 2019 | 12.37 | 12.39 | 12.32 | 12.34 | 1,258,964 | +0.04(+0.33%) |
May 21, 2019 | 12.29 | 12.31 | 12.23 | 12.30 | 673,584 | +0.05(+0.38%) |
May 20, 2019 | 12.28 | 12.33 | 12.23 | 12.25 | 930,021 | -0.03(-0.24%) |
May 17, 2019 | 12.32 | 12.34 | 12.27 | 12.28 | 1,444,697 | -0.06(-0.47%) |
May 16, 2019 | 12.17 | 12.35 | 12.17 | 12.34 | 1,465,237 | +0.20(+1.63%) |
May 15, 2019 | 12.14 | 12.20 | 12.12 | 12.14 | 1,012,138 | -0.04(-0.33%) |
May 14, 2019 | 12.12 | 12.19 | 12.07 | 12.18 | 1,198,159 | +0.11(+0.91%) |
May 13, 2019 | 12.11 | 12.19 | 12.04 | 12.07 | 1,699,777 | -0.15(-1.24%) |
May 10, 2019 | 12.09 | 12.24 | 12.06 | 12.22 | 1,610,169 | +0.12(+1.01%) |
May 09, 2019 | 12.09 | 12.12 | 11.96 | 12.10 | 2,794,132 | -0.05(-0.38%) |
May 08, 2019 | 12.11 | 12.27 | 12.09 | 12.14 | 2,690,460 | +0.05(+0.38%) |
May 07, 2019 | 12.03 | 12.20 | 12.01 | 12.10 | 16,752,412 | -0.59(-4.67%) |
May 06, 2019 | 12.45 | 12.74 | 12.42 | 12.69 | 1,241,727 | +0.20(+1.63%) |
May 03, 2019 | 12.32 | 12.62 | 12.24 | 12.49 | 1,969,495 | +0.35(+2.87%) |
May 02, 2019 | 12.21 | 12.23 | 12.11 | 12.14 | 543,062 | -0.07(-0.57%) |