Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.84 | 12.85 | 12.41 | 12.49 | 4,349,042 | -0.38(-2.98%) |
Jul 30, 2019 | 12.96 | 13.02 | 12.81 | 12.88 | 1,768,122 | -0.06(-0.48%) |
Jul 29, 2019 | 12.60 | 13.02 | 12.60 | 12.94 | 1,698,002 | +0.29(+2.26%) |
Jul 26, 2019 | 12.85 | 12.95 | 12.58 | 12.65 | 2,607,024 | -0.06(-0.49%) |
Jul 25, 2019 | 12.94 | 13.03 | 12.71 | 12.71 | 3,361,349 | -0.19(-1.45%) |
Jul 24, 2019 | 13.11 | 13.17 | 12.87 | 12.90 | 3,572,460 | -0.12(-0.89%) |
Jul 23, 2019 | 13.27 | 13.30 | 12.96 | 13.02 | 4,060,213 | -0.20(-1.49%) |
Jul 22, 2019 | 13.33 | 13.40 | 13.13 | 13.21 | 2,180,777 | -0.12(-0.87%) |
Jul 19, 2019 | 13.45 | 13.49 | 13.29 | 13.33 | 3,127,018 | -0.14(-1.06%) |
Jul 18, 2019 | 13.74 | 13.77 | 13.38 | 13.47 | 4,477,380 | -0.27(-1.95%) |
Jul 17, 2019 | 13.35 | 13.87 | 13.35 | 13.74 | 2,951,672 | +0.47(+3.57%) |
Jul 16, 2019 | 13.42 | 13.45 | 13.18 | 13.27 | 1,969,677 | -0.12(-0.87%) |
Jul 15, 2019 | 13.13 | 13.40 | 13.06 | 13.38 | 3,090,173 | +0.33(+2.53%) |
Jul 12, 2019 | 13.12 | 13.18 | 12.94 | 13.05 | 3,875,370 | -0.06(-0.48%) |
Jul 11, 2019 | 13.07 | 13.16 | 12.87 | 13.12 | 1,978,348 | +0.15(+1.17%) |
Jul 10, 2019 | 12.98 | 13.07 | 12.74 | 12.97 | 1,912,601 | +0.04(+0.27%) |
Jul 09, 2019 | 13.25 | 13.39 | 12.73 | 12.93 | 3,164,610 | -0.39(-2.91%) |
Jul 08, 2019 | 13.19 | 13.42 | 13.15 | 13.32 | 2,185,285 | +0.14(+1.07%) |
Jul 05, 2019 | 13.01 | 13.23 | 12.94 | 13.18 | 1,056,288 | +0.19(+1.42%) |
Jul 03, 2019 | 13.03 | 13.05 | 12.87 | 12.99 | 1,142,856 | -0.08(-0.61%) |
Jul 02, 2019 | 13.06 | 13.12 | 13.01 | 13.07 | 1,451,656 | +0.04(+0.27%) |
Jul 01, 2019 | 13.00 | 13.08 | 12.78 | 13.04 | 2,432,896 | +0.20(+1.58%) |
Jun 28, 2019 | 12.96 | 12.97 | 12.60 | 12.83 | 3,013,995 | -0.08(-0.61%) |
Jun 27, 2019 | 13.29 | 13.33 | 12.89 | 12.91 | 2,686,732 | -0.43(-3.24%) |
Jun 26, 2019 | 13.38 | 13.45 | 13.33 | 13.34 | 1,864,631 | +0.02(+0.13%) |
Jun 25, 2019 | 13.46 | 13.63 | 13.30 | 13.33 | 2,935,716 | -0.17(-1.24%) |
Jun 24, 2019 | 13.36 | 13.54 | 13.32 | 13.49 | 3,065,795 | +0.11(+0.79%) |
Jun 21, 2019 | 13.38 | 13.54 | 13.13 | 13.39 | 4,506,641 | -0.11(-0.78%) |
Jun 20, 2019 | 13.34 | 13.51 | 13.30 | 13.49 | 2,707,040 | +0.34(+2.61%) |
Jun 19, 2019 | 12.89 | 13.19 | 12.86 | 13.15 | 1,953,550 | +0.26(+1.98%) |
Jun 18, 2019 | 12.82 | 12.91 | 12.75 | 12.89 | 1,482,444 | +0.22(+1.74%) |
Jun 17, 2019 | 12.74 | 12.85 | 12.67 | 12.67 | 1,064,664 | -0.10(-0.76%) |
Jun 14, 2019 | 12.89 | 12.99 | 12.76 | 12.77 | 1,200,719 | -0.23(-1.76%) |
Jun 13, 2019 | 13.09 | 13.16 | 12.90 | 13.00 | 1,750,794 | -0.04(-0.27%) |
Jun 12, 2019 | 13.22 | 13.26 | 13.01 | 13.04 | 1,830,720 | -0.20(-1.53%) |
Jun 11, 2019 | 13.26 | 13.34 | 13.18 | 13.24 | 2,886,643 | +0.11(+0.81%) |
Jun 10, 2019 | 13.09 | 13.37 | 12.99 | 13.13 | 2,960,430 | +0.19(+1.50%) |
Jun 07, 2019 | 12.82 | 13.04 | 12.71 | 12.94 | 1,224,205 | +0.17(+1.31%) |
Jun 06, 2019 | 13.00 | 13.09 | 12.74 | 12.77 | 3,626,763 | -0.23(-1.76%) |
Jun 05, 2019 | 12.86 | 13.04 | 12.74 | 13.00 | 3,371,054 | +0.15(+1.17%) |
Jun 04, 2019 | 12.69 | 12.97 | 12.54 | 12.85 | 2,832,052 | +0.27(+2.17%) |
Jun 03, 2019 | 12.45 | 12.62 | 12.34 | 12.58 | 4,468,422 | +0.21(+1.71%) |
May 31, 2019 | 12.16 | 12.60 | 12.14 | 12.37 | 5,661,864 | -0.51(-3.97%) |
May 30, 2019 | 12.69 | 12.98 | 12.67 | 12.88 | 2,510,630 | +0.21(+1.67%) |
May 29, 2019 | 12.23 | 12.68 | 12.15 | 12.67 | 2,857,586 | +0.39(+3.16%) |
May 28, 2019 | 12.55 | 12.55 | 12.26 | 12.28 | 2,754,434 | -0.23(-1.83%) |
May 24, 2019 | 12.63 | 12.63 | 12.35 | 12.51 | 2,141,168 | -0.01(-0.07%) |
May 23, 2019 | 12.48 | 12.60 | 12.37 | 12.52 | 1,856,164 | -0.11(-0.84%) |
May 22, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 1,385,227 | -0.11(-0.90%) |
May 21, 2019 | 12.74 | 12.75 | 12.48 | 12.74 | 3,387,338 | +0.07(+0.56%) |
May 20, 2019 | 12.66 | 12.84 | 12.59 | 12.67 | 1,877,044 | +0.02(+0.14%) |
May 17, 2019 | 12.51 | 12.74 | 12.48 | 12.65 | 2,292,066 | +0.04(+0.28%) |
May 16, 2019 | 12.48 | 12.68 | 12.38 | 12.61 | 2,640,294 | +0.15(+1.20%) |
May 15, 2019 | 12.11 | 12.55 | 11.98 | 12.46 | 1,671,420 | +0.13(+1.07%) |
May 14, 2019 | 12.34 | 12.47 | 12.28 | 12.33 | 3,111,349 | +0.10(+0.79%) |
May 13, 2019 | 12.21 | 12.28 | 12.04 | 12.23 | 2,623,788 | -0.19(-1.56%) |
May 10, 2019 | 12.32 | 12.57 | 12.06 | 12.43 | 2,736,592 | +0.12(+1.00%) |
May 09, 2019 | 12.02 | 12.38 | 11.72 | 12.30 | 4,074,563 | +0.15(+1.23%) |
May 08, 2019 | 12.37 | 12.43 | 12.15 | 12.15 | 1,925,299 | -0.27(-2.20%) |
May 07, 2019 | 12.60 | 12.69 | 12.31 | 12.43 | 2,066,626 | -0.28(-2.22%) |
May 06, 2019 | 12.76 | 12.81 | 12.60 | 12.71 | 2,304,309 | -0.23(-1.77%) |
May 03, 2019 | 12.92 | 13.04 | 12.92 | 12.94 | 2,544,622 | +0.03(+0.21%) |
May 02, 2019 | 12.82 | 13.04 | 12.82 | 12.91 | 3,279,310 | +0.19(+1.52%) |