Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.11 | 14.26 | 13.86 | 13.87 | 216,417 | -0.13(-0.92%) |
Jul 30, 2019 | 13.76 | 14.08 | 13.74 | 14.00 | 324,870 | +0.18(+1.34%) |
Jul 29, 2019 | 13.97 | 14.22 | 13.78 | 13.82 | 229,713 | -0.18(-1.25%) |
Jul 26, 2019 | 13.68 | 14.15 | 13.61 | 13.99 | 209,759 | +0.36(+2.64%) |
Jul 25, 2019 | 13.16 | 13.82 | 13.16 | 13.63 | 182,837 | +0.12(+0.89%) |
Jul 24, 2019 | 12.84 | 13.60 | 12.48 | 13.51 | 350,839 | +0.79(+6.24%) |
Jul 23, 2019 | 12.74 | 12.85 | 12.67 | 12.72 | 161,167 | +0.01(+0.07%) |
Jul 22, 2019 | 12.71 | 12.75 | 12.60 | 12.71 | 78,158 | -0.03(-0.22%) |
Jul 19, 2019 | 12.67 | 12.76 | 12.64 | 12.74 | 119,243 | +0.01(+0.07%) |
Jul 18, 2019 | 12.70 | 12.85 | 12.68 | 12.73 | 142,655 | +0.00(+0.00%) |
Jul 17, 2019 | 12.77 | 12.85 | 12.68 | 12.73 | 77,540 | -0.10(-0.79%) |
Jul 16, 2019 | 12.78 | 12.93 | 12.77 | 12.83 | 57,879 | +0.03(+0.22%) |
Jul 15, 2019 | 13.10 | 13.10 | 12.75 | 12.80 | 59,114 | -0.22(-1.70%) |
Jul 12, 2019 | 12.80 | 13.07 | 12.80 | 13.03 | 103,199 | +0.18(+1.36%) |
Jul 11, 2019 | 12.74 | 12.88 | 12.68 | 12.85 | 68,383 | +0.12(+0.94%) |
Jul 10, 2019 | 12.89 | 12.89 | 12.68 | 12.73 | 51,497 | -0.12(-0.93%) |
Jul 09, 2019 | 12.80 | 12.92 | 12.75 | 12.85 | 49,177 | -0.01(-0.07%) |
Jul 08, 2019 | 12.91 | 13.00 | 12.81 | 12.86 | 205,295 | -0.07(-0.57%) |
Jul 05, 2019 | 12.77 | 12.99 | 12.77 | 12.93 | 76,966 | +0.19(+1.52%) |
Jul 03, 2019 | 12.62 | 12.80 | 12.62 | 12.74 | 50,515 | +0.10(+0.80%) |
Jul 02, 2019 | 12.67 | 12.74 | 12.52 | 12.64 | 129,715 | +0.00(+0.00%) |
Jul 01, 2019 | 12.48 | 12.66 | 12.36 | 12.64 | 498,313 | +0.24(+1.93%) |
Jun 28, 2019 | 12.38 | 12.54 | 12.32 | 12.40 | 388,408 | +0.08(+0.67%) |
Jun 27, 2019 | 12.12 | 12.32 | 12.12 | 12.32 | 122,854 | +0.18(+1.44%) |
Jun 26, 2019 | 12.08 | 12.27 | 12.08 | 12.14 | 64,713 | +0.10(+0.84%) |
Jun 25, 2019 | 12.07 | 12.09 | 11.91 | 12.04 | 76,356 | -0.05(-0.38%) |
Jun 24, 2019 | 12.44 | 12.53 | 12.08 | 12.08 | 122,695 | -0.36(-2.89%) |
Jun 21, 2019 | 12.39 | 12.56 | 12.33 | 12.44 | 198,160 | -0.04(-0.30%) |
Jun 20, 2019 | 12.54 | 12.57 | 12.36 | 12.48 | 200,416 | +0.06(+0.52%) |
Jun 19, 2019 | 12.40 | 12.62 | 12.35 | 12.42 | 161,976 | +0.06(+0.52%) |
Jun 18, 2019 | 12.17 | 12.44 | 12.17 | 12.35 | 81,393 | +0.18(+1.44%) |
Jun 17, 2019 | 12.29 | 12.34 | 12.11 | 12.18 | 53,230 | -0.10(-0.83%) |
Jun 14, 2019 | 12.27 | 12.34 | 12.21 | 12.28 | 114,581 | +0.02(+0.15%) |
Jun 13, 2019 | 12.37 | 12.55 | 12.22 | 12.26 | 179,977 | -0.10(-0.82%) |
Jun 12, 2019 | 12.26 | 12.44 | 12.22 | 12.36 | 109,996 | +0.06(+0.53%) |
Jun 11, 2019 | 12.23 | 12.34 | 12.15 | 12.30 | 116,685 | +0.17(+1.37%) |
Jun 10, 2019 | 12.13 | 12.32 | 12.10 | 12.13 | 194,188 | +0.05(+0.38%) |
Jun 07, 2019 | 12.19 | 12.26 | 12.06 | 12.08 | 75,014 | -0.10(-0.83%) |
Jun 06, 2019 | 12.20 | 12.26 | 12.02 | 12.19 | 76,717 | -0.07(-0.60%) |
Jun 05, 2019 | 12.50 | 12.50 | 12.18 | 12.26 | 108,556 | -0.15(-1.19%) |
Jun 04, 2019 | 12.30 | 12.43 | 12.26 | 12.41 | 117,859 | +0.24(+1.97%) |
Jun 03, 2019 | 12.08 | 12.33 | 12.02 | 12.17 | 229,274 | +0.07(+0.61%) |
May 31, 2019 | 12.06 | 12.14 | 11.95 | 12.09 | 156,859 | -0.10(-0.83%) |
May 30, 2019 | 12.35 | 12.45 | 12.09 | 12.20 | 273,973 | -0.19(-1.56%) |
May 29, 2019 | 12.33 | 12.47 | 12.30 | 12.39 | 144,082 | -0.13(-1.03%) |
May 28, 2019 | 12.65 | 12.66 | 12.43 | 12.52 | 145,386 | -0.15(-1.16%) |
May 24, 2019 | 12.43 | 12.68 | 12.43 | 12.66 | 59,847 | +0.31(+2.53%) |
May 23, 2019 | 12.59 | 12.59 | 12.24 | 12.35 | 90,628 | -0.38(-2.96%) |
May 22, 2019 | 13.05 | 13.05 | 12.70 | 12.73 | 58,349 | -0.38(-2.87%) |
May 21, 2019 | 12.99 | 13.14 | 12.89 | 13.11 | 89,635 | +0.18(+1.42%) |
May 20, 2019 | 12.56 | 12.96 | 12.56 | 12.92 | 122,972 | +0.35(+2.78%) |
May 17, 2019 | 12.65 | 12.85 | 12.56 | 12.57 | 59,738 | -0.19(-1.51%) |
May 16, 2019 | 12.77 | 12.93 | 12.72 | 12.77 | 49,491 | +0.01(+0.07%) |
May 15, 2019 | 12.77 | 12.78 | 12.60 | 12.76 | 80,816 | -0.14(-1.10%) |
May 14, 2019 | 12.70 | 12.92 | 12.58 | 12.90 | 68,044 | +0.21(+1.63%) |
May 13, 2019 | 12.95 | 12.95 | 12.60 | 12.69 | 112,801 | -0.46(-3.49%) |
May 10, 2019 | 13.04 | 13.16 | 12.87 | 13.15 | 62,676 | +0.06(+0.49%) |
May 09, 2019 | 13.04 | 13.12 | 12.92 | 13.09 | 48,826 | -0.06(-0.42%) |
May 08, 2019 | 13.22 | 13.28 | 13.10 | 13.14 | 69,818 | -0.12(-0.90%) |
May 07, 2019 | 13.44 | 13.45 | 13.17 | 13.26 | 79,886 | -0.29(-2.17%) |
May 06, 2019 | 13.47 | 13.67 | 13.45 | 13.56 | 98,114 | -0.14(-1.01%) |
May 03, 2019 | 13.40 | 13.69 | 13.37 | 13.69 | 246,787 | +0.30(+2.27%) |
May 02, 2019 | 13.16 | 13.42 | 13.13 | 13.39 | 186,214 | +0.23(+1.75%) |