Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.31 | 13.78 | 13.23 | 13.58 | 1,000,563 | +0.44(+3.36%) |
Jul 30, 2019 | 12.85 | 13.28 | 12.60 | 13.14 | 1,172,604 | +0.76(+6.16%) |
Jul 29, 2019 | 12.59 | 12.66 | 12.31 | 12.37 | 425,470 | -0.18(-1.45%) |
Jul 26, 2019 | 12.86 | 12.98 | 12.43 | 12.56 | 446,431 | -0.33(-2.55%) |
Jul 25, 2019 | 12.81 | 12.93 | 12.74 | 12.89 | 326,613 | +0.11(+0.88%) |
Jul 24, 2019 | 12.77 | 12.90 | 12.69 | 12.77 | 138,385 | +0.00(+0.00%) |
Jul 23, 2019 | 12.89 | 13.02 | 12.74 | 12.77 | 166,410 | -0.11(-0.87%) |
Jul 22, 2019 | 12.44 | 12.92 | 12.41 | 12.89 | 302,043 | +0.51(+4.13%) |
Jul 19, 2019 | 12.59 | 12.59 | 12.31 | 12.37 | 150,696 | -0.18(-1.45%) |
Jul 18, 2019 | 12.57 | 12.60 | 12.37 | 12.56 | 252,880 | -0.03(-0.27%) |
Jul 17, 2019 | 12.60 | 12.74 | 12.44 | 12.59 | 308,982 | -0.02(-0.14%) |
Jul 16, 2019 | 12.70 | 12.77 | 12.56 | 12.61 | 129,691 | -0.10(-0.82%) |
Jul 15, 2019 | 12.76 | 12.77 | 12.66 | 12.71 | 143,084 | +0.02(+0.14%) |
Jul 12, 2019 | 12.40 | 12.70 | 12.39 | 12.70 | 232,569 | +0.29(+2.30%) |
Jul 11, 2019 | 12.31 | 12.47 | 12.29 | 12.41 | 253,329 | +0.16(+1.34%) |
Jul 10, 2019 | 12.13 | 12.30 | 12.13 | 12.24 | 421,130 | +0.18(+1.51%) |
Jul 09, 2019 | 12.10 | 12.14 | 12.03 | 12.06 | 108,205 | -0.09(-0.71%) |
Jul 08, 2019 | 12.36 | 12.41 | 12.12 | 12.15 | 186,058 | -0.21(-1.68%) |
Jul 05, 2019 | 12.04 | 12.36 | 12.03 | 12.36 | 352,433 | +0.32(+2.66%) |
Jul 03, 2019 | 12.10 | 12.17 | 11.99 | 12.04 | 121,481 | +0.01(+0.07%) |
Jul 02, 2019 | 12.24 | 12.29 | 12.02 | 12.03 | 302,815 | -0.21(-1.70%) |
Jul 01, 2019 | 12.28 | 12.49 | 12.18 | 12.24 | 193,233 | +0.07(+0.57%) |
Jun 28, 2019 | 11.97 | 12.20 | 11.95 | 12.17 | 205,316 | +0.20(+1.66%) |
Jun 27, 2019 | 11.99 | 12.07 | 11.93 | 11.97 | 89,641 | -0.01(-0.07%) |
Jun 26, 2019 | 12.02 | 12.16 | 11.93 | 11.98 | 235,830 | +0.09(+0.73%) |
Jun 25, 2019 | 12.16 | 12.23 | 11.89 | 11.89 | 229,784 | -0.27(-2.21%) |
Jun 24, 2019 | 12.25 | 12.34 | 12.15 | 12.16 | 107,521 | -0.11(-0.92%) |
Jun 21, 2019 | 12.14 | 12.27 | 12.12 | 12.27 | 223,562 | +0.13(+1.07%) |
Jun 20, 2019 | 12.24 | 12.32 | 12.12 | 12.14 | 86,863 | +0.02(+0.14%) |
Jun 19, 2019 | 11.94 | 12.17 | 11.83 | 12.12 | 138,968 | +0.19(+1.60%) |
Jun 18, 2019 | 11.97 | 12.24 | 11.91 | 11.93 | 392,708 | +0.00(+0.00%) |
Jun 17, 2019 | 11.90 | 11.95 | 11.63 | 11.93 | 589,371 | +0.08(+0.66%) |
Jun 14, 2019 | 12.81 | 12.81 | 11.67 | 11.86 | 1,036,284 | -0.88(-6.93%) |
Jun 13, 2019 | 12.71 | 12.76 | 12.56 | 12.74 | 171,653 | +0.18(+1.45%) |
Jun 12, 2019 | 12.63 | 12.79 | 12.56 | 12.56 | 138,979 | -0.16(-1.23%) |
Jun 11, 2019 | 12.72 | 12.80 | 12.57 | 12.71 | 314,126 | +0.03(+0.27%) |
Jun 10, 2019 | 12.77 | 12.82 | 12.64 | 12.68 | 173,146 | -0.10(-0.75%) |
Jun 07, 2019 | 13.00 | 13.11 | 12.76 | 12.77 | 165,015 | -0.20(-1.54%) |
Jun 06, 2019 | 13.02 | 13.10 | 12.96 | 12.97 | 97,010 | -0.02(-0.13%) |
Jun 05, 2019 | 13.20 | 13.31 | 12.96 | 12.99 | 530,224 | -0.16(-1.19%) |
Jun 04, 2019 | 12.90 | 13.21 | 12.87 | 13.15 | 260,567 | +0.33(+2.57%) |
Jun 03, 2019 | 12.75 | 12.98 | 12.75 | 12.82 | 240,965 | +0.12(+0.96%) |
May 31, 2019 | 12.67 | 12.82 | 12.60 | 12.70 | 697,707 | -0.06(-0.48%) |
May 30, 2019 | 12.70 | 12.81 | 12.44 | 12.76 | 468,449 | +0.11(+0.89%) |
May 29, 2019 | 12.43 | 12.64 | 12.21 | 12.64 | 273,476 | +0.19(+1.53%) |
May 28, 2019 | 12.70 | 12.70 | 12.40 | 12.45 | 202,394 | -0.24(-1.91%) |
May 24, 2019 | 12.76 | 12.77 | 12.51 | 12.70 | 203,584 | +0.07(+0.55%) |
May 23, 2019 | 12.77 | 12.77 | 12.58 | 12.63 | 228,935 | -0.24(-1.88%) |
May 22, 2019 | 12.87 | 12.96 | 12.73 | 12.87 | 121,732 | +0.00(+0.00%) |
May 21, 2019 | 12.90 | 13.12 | 12.82 | 12.87 | 279,231 | -0.03(-0.27%) |
May 20, 2019 | 13.01 | 13.03 | 12.89 | 12.90 | 174,035 | +0.01(+0.07%) |
May 17, 2019 | 13.19 | 13.19 | 12.89 | 12.89 | 226,449 | -0.28(-2.10%) |
May 16, 2019 | 13.34 | 13.46 | 13.12 | 13.17 | 189,929 | -0.15(-1.11%) |
May 15, 2019 | 13.25 | 13.41 | 13.08 | 13.32 | 315,378 | +0.12(+0.92%) |
May 14, 2019 | 13.11 | 13.24 | 13.03 | 13.20 | 331,740 | +0.21(+1.60%) |
May 13, 2019 | 12.96 | 13.05 | 12.86 | 12.99 | 452,972 | -0.02(-0.13%) |
May 10, 2019 | 12.70 | 13.02 | 12.58 | 13.01 | 197,233 | +0.36(+2.88%) |
May 09, 2019 | 12.70 | 12.80 | 12.53 | 12.64 | 207,969 | -0.13(-1.02%) |
May 08, 2019 | 12.92 | 12.99 | 12.75 | 12.77 | 240,243 | -0.12(-0.94%) |
May 07, 2019 | 12.95 | 13.03 | 12.73 | 12.89 | 181,039 | -0.07(-0.53%) |
May 06, 2019 | 12.78 | 13.03 | 12.77 | 12.96 | 223,063 | +0.04(+0.34%) |
May 03, 2019 | 12.92 | 13.03 | 12.77 | 12.92 | 250,583 | -0.01(-0.05%) |
May 02, 2019 | 12.97 | 13.08 | 12.70 | 12.93 | 450,867 | -0.12(-0.91%) |