Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.40 | 13.40 | 13.15 | 13.15 | 110,406 | +0.87(+7.09%) |
Jul 30, 2019 | 12.01 | 12.28 | 12.00 | 12.28 | 6,676 | +0.28(+2.32%) |
Jul 29, 2019 | 12.20 | 12.20 | 12.01 | 12.01 | 4,830 | -0.38(-3.10%) |
Jul 26, 2019 | 12.55 | 12.55 | 12.39 | 12.39 | 2,000 | -0.37(-2.89%) |
Jul 25, 2019 | 13.04 | 13.04 | 12.76 | 12.76 | 2,540 | -0.44(-3.35%) |
Jul 24, 2019 | 13.29 | 13.29 | 13.20 | 13.20 | 3,200 | -0.03(-0.23%) |
Jul 23, 2019 | 13.15 | 13.30 | 13.15 | 13.23 | 1,109 | +0.04(+0.34%) |
Jul 22, 2019 | 13.20 | 13.20 | 13.08 | 13.19 | 4,685 | +0.04(+0.28%) |
Jul 19, 2019 | 13.04 | 13.23 | 13.04 | 13.15 | 15,200 | +0.09(+0.65%) |
Jul 18, 2019 | 13.05 | 13.07 | 13.05 | 13.06 | 1,200 | -0.23(-1.69%) |
Jul 17, 2019 | 13.40 | 13.41 | 13.27 | 13.29 | 37,106 | +0.08(+0.59%) |
Jul 16, 2019 | 13.53 | 13.61 | 13.21 | 13.21 | 49,996 | -0.39(-2.89%) |
Jul 15, 2019 | 13.39 | 13.60 | 13.39 | 13.60 | 218,947 | +0.59(+4.56%) |
Jul 12, 2019 | 12.83 | 13.01 | 12.83 | 13.01 | 4,700 | +0.15(+1.14%) |
Jul 11, 2019 | 12.86 | 12.89 | 12.85 | 12.86 | 6,495 | -0.04(-0.33%) |
Jul 10, 2019 | 12.74 | 12.97 | 12.73 | 12.91 | 35,245 | +0.51(+4.08%) |
Jul 09, 2019 | 12.54 | 12.55 | 12.31 | 12.40 | 8,246 | -0.28(-2.20%) |
Jul 08, 2019 | 12.67 | 12.69 | 12.61 | 12.68 | 25,063 | +0.16(+1.29%) |
Jul 05, 2019 | 12.52 | 12.52 | 12.52 | 12.52 | 4,100 | +0.34(+2.78%) |
Jul 03, 2019 | 12.09 | 12.18 | 12.09 | 12.18 | 1,100 | -0.01(-0.08%) |
Jul 02, 2019 | 12.15 | 12.19 | 12.14 | 12.19 | 5,300 | -0.51(-4.02%) |
Jul 01, 2019 | 12.50 | 12.85 | 12.50 | 12.70 | 742 | -0.04(-0.29%) |
Jun 28, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 2,000 | -0.11(-0.89%) |
Jun 27, 2019 | 13.14 | 13.17 | 12.85 | 12.85 | 5,700 | -0.56(-4.19%) |
Jun 26, 2019 | 13.21 | 13.47 | 13.16 | 13.41 | 63,401 | +0.54(+4.22%) |
Jun 25, 2019 | 12.69 | 12.87 | 12.67 | 12.87 | 6,093 | +0.20(+1.59%) |
Jun 24, 2019 | 12.80 | 12.80 | 12.67 | 12.67 | 10,385 | -0.04(-0.31%) |
Jun 21, 2019 | 12.63 | 12.71 | 12.63 | 12.71 | 11,800 | -0.06(-0.43%) |
Jun 20, 2019 | 12.68 | 12.76 | 12.68 | 12.76 | 17,300 | +0.47(+3.85%) |
Jun 19, 2019 | 12.08 | 12.29 | 12.07 | 12.29 | 4,200 | +0.17(+1.43%) |
Jun 18, 2019 | 11.96 | 12.14 | 11.87 | 12.12 | 52,690 | +0.23(+1.93%) |
Jun 17, 2019 | 11.66 | 11.92 | 11.66 | 11.89 | 37,000 | +0.32(+2.80%) |
Jun 14, 2019 | 11.72 | 11.72 | 11.56 | 11.56 | 9,500 | -0.39(-3.23%) |
Jun 13, 2019 | 12.01 | 12.01 | 11.82 | 11.95 | 24,044 | -0.01(-0.09%) |
Jun 12, 2019 | 12.29 | 12.50 | 11.96 | 11.96 | 8,207 | -0.61(-4.82%) |
Jun 11, 2019 | 12.66 | 12.70 | 12.57 | 12.57 | 10,385 | -0.23(-1.77%) |
Jun 07, 2019 | 12.79 | 12.79 | 12.79 | 0 | +0.15(+1.15%) | |
Jun 06, 2019 | 12.55 | 12.65 | 12.55 | 12.65 | 10,833 | +0.09(+0.69%) |
Jun 05, 2019 | 12.62 | 12.63 | 12.56 | 12.56 | 650 | -0.32(-2.48%) |
Jun 04, 2019 | 12.88 | 12.88 | 12.88 | 15,692 | +0.00(+0.00%) | |
Jun 03, 2019 | 12.86 | 12.95 | 12.86 | 12.88 | 27,290 | -0.04(-0.31%) |
May 30, 2019 | 12.92 | 12.92 | 12.92 | 0 | -0.14(-1.08%) | |
May 29, 2019 | 12.92 | 13.13 | 12.92 | 13.06 | 2,400 | -0.08(-0.61%) |
May 28, 2019 | 13.14 | 13.14 | 13.14 | 13.14 | 7,200 | -0.89(-6.35%) |
May 24, 2019 | 14.03 | 14.03 | 14.03 | 500 | +0.00(+0.00%) | |
May 23, 2019 | 14.03 | 14.03 | 14.03 | 50 | +0.00(+0.00%) | |
May 22, 2019 | 14.20 | 14.20 | 14.03 | 685 | -0.17(-1.22%) | |
May 21, 2019 | 14.18 | 14.20 | 14.18 | 14.20 | 4,062 | -0.40(-2.71%) |
May 20, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 342 | -0.00(-0.03%) |
May 17, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | -0.03(-0.20%) |
May 16, 2019 | 14.82 | 14.82 | 14.63 | 14.63 | 5,200 | -0.10(-0.66%) |
May 15, 2019 | 14.58 | 14.73 | 14.43 | 14.73 | 1,112 | +0.17(+1.14%) |
May 14, 2019 | 14.56 | 14.56 | 14.56 | 14.56 | 1,827 | +0.27(+1.88%) |
May 13, 2019 | 14.48 | 14.48 | 14.30 | 14.30 | 300 | -0.45(-3.08%) |
May 09, 2019 | 14.75 | 14.75 | 14.75 | 0 | -0.05(-0.34%) | |
May 08, 2019 | 14.34 | 14.80 | 14.30 | 14.80 | 1,340 | +0.41(+2.83%) |
May 06, 2019 | 14.39 | 14.39 | 14.39 | 0 | +0.09(+0.61%) | |
May 03, 2019 | 14.35 | 14.35 | 14.30 | 14.30 | 800 | +0.03(+0.18%) |
May 02, 2019 | 14.41 | 14.41 | 14.28 | 14.28 | 307 | -0.37(-2.54%) |