Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.00 | 13.04 | 12.88 | 12.98 | 1,115,671 | -0.01(-0.06%) |
Jul 30, 2019 | 13.08 | 13.08 | 12.95 | 12.99 | 1,321,605 | -0.12(-0.94%) |
Jul 29, 2019 | 13.05 | 13.16 | 13.03 | 13.11 | 935,768 | +0.08(+0.58%) |
Jul 26, 2019 | 13.04 | 13.05 | 12.93 | 13.03 | 936,313 | +0.01(+0.06%) |
Jul 25, 2019 | 13.20 | 13.20 | 13.00 | 13.03 | 1,165,403 | -0.14(-1.04%) |
Jul 24, 2019 | 13.22 | 13.23 | 13.13 | 13.16 | 1,023,838 | -0.05(-0.36%) |
Jul 23, 2019 | 13.19 | 13.21 | 13.08 | 13.21 | 1,150,717 | +0.02(+0.14%) |
Jul 22, 2019 | 13.33 | 13.36 | 13.19 | 13.19 | 1,123,070 | -0.15(-1.14%) |
Jul 19, 2019 | 13.43 | 13.46 | 13.34 | 13.34 | 1,224,070 | -0.08(-0.57%) |
Jul 18, 2019 | 13.43 | 13.46 | 13.36 | 13.42 | 790,867 | -0.04(-0.30%) |
Jul 17, 2019 | 13.38 | 13.46 | 13.38 | 13.46 | 923,503 | +0.11(+0.84%) |
Jul 16, 2019 | 13.53 | 13.53 | 13.30 | 13.35 | 1,241,440 | -0.17(-1.28%) |
Jul 15, 2019 | 13.53 | 13.57 | 13.50 | 13.52 | 409,172 | -0.01(-0.05%) |
Jul 12, 2019 | 13.57 | 13.61 | 13.47 | 13.53 | 970,069 | -0.02(-0.13%) |
Jul 11, 2019 | 13.48 | 13.59 | 13.47 | 13.55 | 1,427,671 | +0.06(+0.48%) |
Jul 10, 2019 | 13.54 | 13.61 | 13.42 | 13.48 | 949,567 | -0.02(-0.13%) |
Jul 09, 2019 | 13.41 | 13.52 | 13.39 | 13.50 | 911,099 | +0.05(+0.35%) |
Jul 08, 2019 | 13.54 | 13.55 | 13.43 | 13.45 | 883,065 | -0.12(-0.88%) |
Jul 05, 2019 | 13.46 | 13.58 | 13.38 | 13.57 | 1,463,405 | +0.08(+0.62%) |
Jul 03, 2019 | 13.55 | 13.65 | 13.48 | 13.49 | 1,065,527 | -0.01(-0.11%) |
Jul 02, 2019 | 13.42 | 13.52 | 13.33 | 13.50 | 940,912 | +0.14(+1.05%) |
Jul 01, 2019 | 13.37 | 13.40 | 13.30 | 13.36 | 532,846 | +0.02(+0.16%) |
Jun 28, 2019 | 13.34 | 13.42 | 13.30 | 13.34 | 1,180,076 | +0.00(+0.03%) |
Jun 27, 2019 | 13.26 | 13.37 | 13.21 | 13.34 | 1,028,216 | +0.08(+0.63%) |
Jun 26, 2019 | 13.31 | 13.31 | 13.22 | 13.25 | 1,127,934 | -0.01(-0.05%) |
Jun 25, 2019 | 13.30 | 13.31 | 13.22 | 13.26 | 1,841,530 | -0.01(-0.08%) |
Jun 24, 2019 | 13.23 | 13.34 | 13.23 | 13.27 | 1,858,406 | +0.07(+0.52%) |
Jun 21, 2019 | 13.25 | 13.29 | 13.20 | 13.20 | 987,224 | -0.09(-0.65%) |
Jun 20, 2019 | 13.35 | 13.36 | 13.18 | 13.29 | 965,485 | +0.03(+0.22%) |
Jun 19, 2019 | 13.17 | 13.27 | 13.17 | 13.26 | 974,402 | +0.10(+0.80%) |
Jun 18, 2019 | 13.02 | 13.21 | 13.02 | 13.16 | 1,077,566 | +0.18(+1.39%) |
Jun 17, 2019 | 13.09 | 13.10 | 12.88 | 12.97 | 1,255,471 | -0.12(-0.88%) |
Jun 14, 2019 | 13.19 | 13.19 | 12.98 | 13.09 | 2,068,246 | -0.13(-0.96%) |
Jun 13, 2019 | 13.85 | 13.85 | 13.19 | 13.22 | 2,752,685 | -0.38(-2.79%) |
Jun 12, 2019 | 13.61 | 13.66 | 13.57 | 13.60 | 1,315,825 | -0.00(-0.03%) |
Jun 11, 2019 | 13.65 | 13.69 | 13.57 | 13.60 | 1,042,855 | -0.06(-0.42%) |
Jun 10, 2019 | 13.62 | 13.67 | 13.56 | 13.66 | 981,674 | +0.04(+0.29%) |
Jun 07, 2019 | 13.76 | 13.80 | 13.60 | 13.62 | 1,383,165 | +0.04(+0.30%) |
Jun 06, 2019 | 13.53 | 13.63 | 13.53 | 13.58 | 1,393,038 | +0.11(+0.85%) |
Jun 05, 2019 | 13.46 | 13.57 | 13.45 | 13.46 | 1,439,600 | +0.07(+0.56%) |
Jun 04, 2019 | 13.37 | 13.40 | 13.30 | 13.39 | 1,346,168 | +0.09(+0.67%) |
Jun 03, 2019 | 13.15 | 13.33 | 13.14 | 13.30 | 1,039,578 | +0.16(+1.25%) |
May 31, 2019 | 13.11 | 13.16 | 13.10 | 13.14 | 1,046,939 | -0.07(-0.54%) |
May 30, 2019 | 13.22 | 13.25 | 13.13 | 13.21 | 1,212,214 | -0.00(-0.03%) |
May 29, 2019 | 13.31 | 13.33 | 13.18 | 13.21 | 1,265,372 | -0.09(-0.70%) |
May 28, 2019 | 13.36 | 13.42 | 13.30 | 13.30 | 1,104,757 | -0.02(-0.19%) |
May 24, 2019 | 13.37 | 13.42 | 13.30 | 13.33 | 759,648 | -0.01(-0.11%) |
May 23, 2019 | 13.15 | 13.41 | 13.12 | 13.34 | 1,208,355 | +0.13(+0.97%) |
May 22, 2019 | 13.20 | 13.27 | 13.16 | 13.21 | 1,047,919 | -0.03(-0.22%) |
May 21, 2019 | 13.08 | 13.24 | 13.08 | 13.24 | 1,484,354 | +0.25(+1.89%) |
May 20, 2019 | 13.06 | 13.09 | 12.99 | 13.00 | 466,910 | -0.06(-0.44%) |
May 17, 2019 | 13.08 | 13.11 | 13.00 | 13.05 | 988,526 | -0.05(-0.35%) |
May 16, 2019 | 13.04 | 13.17 | 13.04 | 13.10 | 867,651 | +0.09(+0.68%) |
May 15, 2019 | 12.99 | 13.08 | 12.98 | 13.01 | 804,528 | +0.01(+0.06%) |
May 14, 2019 | 12.98 | 13.02 | 12.93 | 13.00 | 911,873 | +0.01(+0.08%) |
May 13, 2019 | 12.98 | 13.00 | 12.88 | 12.99 | 1,026,781 | -0.05(-0.38%) |
May 10, 2019 | 12.92 | 13.12 | 12.86 | 13.04 | 1,143,826 | +0.11(+0.83%) |
May 09, 2019 | 13.04 | 13.04 | 12.75 | 12.94 | 1,195,372 | -0.10(-0.74%) |
May 08, 2019 | 13.08 | 13.20 | 13.03 | 13.03 | 1,636,721 | -0.03(-0.22%) |
May 07, 2019 | 13.03 | 13.11 | 13.00 | 13.06 | 1,237,615 | -0.04(-0.33%) |
May 06, 2019 | 13.08 | 13.14 | 13.03 | 13.10 | 880,970 | -0.03(-0.24%) |
May 03, 2019 | 13.05 | 13.16 | 13.05 | 13.14 | 606,034 | +0.07(+0.57%) |
May 02, 2019 | 13.01 | 13.10 | 12.97 | 13.06 | 825,986 | +0.03(+0.22%) |