Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.34 | 13.38 | 13.28 | 13.38 | 25,054 | +0.05(+0.34%) |
Jul 30, 2019 | 13.32 | 13.35 | 13.29 | 13.33 | 39,047 | +0.01(+0.07%) |
Jul 29, 2019 | 13.30 | 13.34 | 13.25 | 13.32 | 42,072 | +0.04(+0.28%) |
Jul 26, 2019 | 13.31 | 13.32 | 13.28 | 13.28 | 50,267 | -0.01(-0.07%) |
Jul 25, 2019 | 13.25 | 13.31 | 13.25 | 13.29 | 40,486 | -0.01(-0.07%) |
Jul 24, 2019 | 13.27 | 13.30 | 13.26 | 13.30 | 37,497 | +0.06(+0.42%) |
Jul 23, 2019 | 13.30 | 13.33 | 13.25 | 13.25 | 16,532 | -0.02(-0.14%) |
Jul 22, 2019 | 13.28 | 13.30 | 13.26 | 13.26 | 32,936 | -0.01(-0.07%) |
Jul 19, 2019 | 13.26 | 13.27 | 13.23 | 13.27 | 33,692 | +0.00(+0.00%) |
Jul 18, 2019 | 13.26 | 13.29 | 13.26 | 13.27 | 21,453 | +0.01(+0.07%) |
Jul 17, 2019 | 13.36 | 13.36 | 13.25 | 13.26 | 154,986 | -0.08(-0.62%) |
Jul 16, 2019 | 13.30 | 13.35 | 13.28 | 13.35 | 13,190 | +0.04(+0.28%) |
Jul 15, 2019 | 13.32 | 13.35 | 13.28 | 13.31 | 14,965 | -0.01(-0.07%) |
Jul 12, 2019 | 13.28 | 13.32 | 13.23 | 13.32 | 24,592 | +0.05(+0.36%) |
Jul 11, 2019 | 13.27 | 13.27 | 13.22 | 13.27 | 23,666 | +0.02(+0.14%) |
Jul 10, 2019 | 13.25 | 13.25 | 13.21 | 13.25 | 33,478 | +0.03(+0.21%) |
Jul 09, 2019 | 13.19 | 13.23 | 13.16 | 13.23 | 32,253 | +0.05(+0.35%) |
Jul 08, 2019 | 13.15 | 13.21 | 13.15 | 13.18 | 24,528 | +0.00(+0.00%) |
Jul 05, 2019 | 13.14 | 13.19 | 13.14 | 13.18 | 29,336 | -0.03(-0.21%) |
Jul 03, 2019 | 13.23 | 13.23 | 13.17 | 13.21 | 67,799 | -0.03(-0.21%) |
Jul 02, 2019 | 13.23 | 13.23 | 13.21 | 13.23 | 39,274 | +0.02(+0.14%) |
Jul 01, 2019 | 13.25 | 13.25 | 13.21 | 13.22 | 24,670 | -0.04(-0.28%) |
Jun 28, 2019 | 13.22 | 13.25 | 13.20 | 13.25 | 49,545 | +0.05(+0.35%) |
Jun 27, 2019 | 13.20 | 13.29 | 13.20 | 13.21 | 43,937 | +0.00(+0.00%) |
Jun 26, 2019 | 13.23 | 13.23 | 13.20 | 13.21 | 24,810 | -0.03(-0.21%) |
Jun 25, 2019 | 13.25 | 13.27 | 13.19 | 13.23 | 21,733 | -0.03(-0.21%) |
Jun 24, 2019 | 13.23 | 13.26 | 13.22 | 13.26 | 15,925 | +0.06(+0.42%) |
Jun 21, 2019 | 13.21 | 13.21 | 13.18 | 13.21 | 14,668 | +0.06(+0.42%) |
Jun 20, 2019 | 13.21 | 13.23 | 13.15 | 13.15 | 19,770 | -0.04(-0.28%) |
Jun 19, 2019 | 13.20 | 13.20 | 13.15 | 13.19 | 23,859 | -0.02(-0.14%) |
Jun 18, 2019 | 13.16 | 13.21 | 13.16 | 13.21 | 19,014 | +0.01(+0.07%) |
Jun 17, 2019 | 13.20 | 13.20 | 13.17 | 13.20 | 35,150 | +0.00(+0.00%) |
Jun 14, 2019 | 13.21 | 13.21 | 13.18 | 13.20 | 12,820 | -0.01(-0.07%) |
Jun 13, 2019 | 13.21 | 13.21 | 13.15 | 13.21 | 7,630 | +0.01(+0.08%) |
Jun 12, 2019 | 13.13 | 13.24 | 13.13 | 13.20 | 34,273 | +0.05(+0.35%) |
Jun 11, 2019 | 13.19 | 13.19 | 13.12 | 13.15 | 20,360 | +0.00(+0.01%) |
Jun 10, 2019 | 13.15 | 13.17 | 13.11 | 13.15 | 7,198 | +0.02(+0.13%) |
Jun 07, 2019 | 13.12 | 13.17 | 13.09 | 13.13 | 30,511 | +0.04(+0.28%) |
Jun 06, 2019 | 13.11 | 13.16 | 13.07 | 13.10 | 16,402 | -0.02(-0.14%) |
Jun 05, 2019 | 13.17 | 13.17 | 13.11 | 13.11 | 64,136 | -0.03(-0.21%) |
Jun 04, 2019 | 13.21 | 13.21 | 13.14 | 13.14 | 11,170 | -0.06(-0.49%) |
Jun 03, 2019 | 13.21 | 13.21 | 13.17 | 13.21 | 15,568 | +0.02(+0.14%) |
May 31, 2019 | 13.17 | 13.19 | 13.14 | 13.19 | 37,921 | +0.05(+0.42%) |
May 30, 2019 | 13.20 | 13.20 | 13.13 | 13.13 | 23,588 | +0.00(+0.00%) |
May 29, 2019 | 13.19 | 13.19 | 13.13 | 13.13 | 43,910 | -0.02(-0.14%) |
May 28, 2019 | 13.10 | 13.17 | 13.07 | 13.15 | 36,895 | +0.06(+0.49%) |
May 24, 2019 | 13.09 | 13.10 | 12.99 | 13.09 | 75,080 | +0.04(+0.28%) |
May 23, 2019 | 13.10 | 13.11 | 12.99 | 13.05 | 34,083 | -0.03(-0.21%) |
May 22, 2019 | 13.10 | 13.10 | 13.08 | 13.08 | 24,670 | -0.01(-0.07%) |
May 21, 2019 | 13.07 | 13.10 | 13.06 | 13.09 | 19,641 | +0.05(+0.35%) |
May 20, 2019 | 13.12 | 13.12 | 13.04 | 13.04 | 25,523 | -0.08(-0.63%) |
May 17, 2019 | 13.03 | 13.26 | 13.03 | 13.12 | 81,183 | +0.10(+0.78%) |
May 16, 2019 | 12.99 | 13.02 | 12.95 | 13.02 | 17,288 | +0.03(+0.21%) |
May 15, 2019 | 13.02 | 13.02 | 12.97 | 12.99 | 25,085 | +0.04(+0.28%) |
May 14, 2019 | 12.95 | 12.99 | 12.94 | 12.96 | 18,179 | +0.02(+0.16%) |
May 13, 2019 | 12.94 | 13.01 | 12.91 | 12.94 | 29,800 | +0.03(+0.21%) |
May 10, 2019 | 12.94 | 13.08 | 12.86 | 12.91 | 55,412 | +0.03(+0.21%) |
May 09, 2019 | 12.92 | 12.94 | 12.87 | 12.88 | 41,370 | +0.01(+0.07%) |
May 08, 2019 | 12.93 | 12.97 | 12.86 | 12.87 | 20,240 | -0.03(-0.21%) |
May 07, 2019 | 12.96 | 12.96 | 12.88 | 12.90 | 23,392 | -0.07(-0.56%) |
May 06, 2019 | 12.93 | 13.11 | 12.89 | 12.97 | 19,735 | +0.10(+0.78%) |
May 03, 2019 | 12.93 | 12.93 | 12.86 | 12.87 | 23,607 | +0.02(+0.14%) |
May 02, 2019 | 12.89 | 12.90 | 12.84 | 12.86 | 18,819 | -0.03(-0.21%) |