Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.08 | 13.14 | 12.90 | 12.96 | 131,808 | -0.15(-1.12%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.09 | 13.11 | 44,305 | -0.07(-0.56%) |
Jul 29, 2019 | 13.20 | 13.30 | 13.14 | 13.18 | 50,048 | -0.12(-0.92%) |
Jul 26, 2019 | 13.32 | 13.33 | 13.25 | 13.30 | 36,716 | +0.02(+0.18%) |
Jul 25, 2019 | 13.38 | 13.38 | 13.24 | 13.28 | 77,144 | -0.07(-0.55%) |
Jul 24, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 42,636 | +0.10(+0.74%) |
Jul 23, 2019 | 13.25 | 13.31 | 13.20 | 13.25 | 70,552 | +0.02(+0.12%) |
Jul 22, 2019 | 13.30 | 13.30 | 13.20 | 13.24 | 87,522 | -0.11(-0.86%) |
Jul 19, 2019 | 13.41 | 13.46 | 13.34 | 13.35 | 56,910 | +0.07(+0.55%) |
Jul 18, 2019 | 13.19 | 13.29 | 13.17 | 13.28 | 112,894 | +0.09(+0.68%) |
Jul 17, 2019 | 13.20 | 13.22 | 13.14 | 13.19 | 53,253 | -0.01(-0.06%) |
Jul 16, 2019 | 13.24 | 13.28 | 13.20 | 13.20 | 51,107 | -0.03(-0.25%) |
Jul 15, 2019 | 13.21 | 13.27 | 13.18 | 13.23 | 142,657 | +0.07(+0.50%) |
Jul 12, 2019 | 13.12 | 13.20 | 13.12 | 13.16 | 71,107 | +0.05(+0.37%) |
Jul 11, 2019 | 13.21 | 13.24 | 13.11 | 13.11 | 95,128 | -0.02(-0.19%) |
Jul 10, 2019 | 13.22 | 13.26 | 13.14 | 13.14 | 55,091 | -0.02(-0.19%) |
Jul 09, 2019 | 13.13 | 13.22 | 13.09 | 13.16 | 90,644 | -0.06(-0.43%) |
Jul 08, 2019 | 13.25 | 13.30 | 13.19 | 13.22 | 91,923 | -0.10(-0.74%) |
Jul 05, 2019 | 13.29 | 13.33 | 13.24 | 13.32 | 268,151 | -0.15(-1.09%) |
Jul 03, 2019 | 13.48 | 13.52 | 13.46 | 13.47 | 165,101 | -0.12(-0.90%) |
Jul 02, 2019 | 13.64 | 13.66 | 13.56 | 13.59 | 107,799 | -0.02(-0.18%) |
Jul 01, 2019 | 13.65 | 13.73 | 13.58 | 13.61 | 118,379 | +0.19(+1.40%) |
Jun 28, 2019 | 13.45 | 13.45 | 13.38 | 13.42 | 69,026 | +0.00(+0.00%) |
Jun 27, 2019 | 13.37 | 13.44 | 13.33 | 13.42 | 85,326 | +0.15(+1.12%) |
Jun 26, 2019 | 13.24 | 13.35 | 13.24 | 13.28 | 64,320 | +0.08(+0.61%) |
Jun 25, 2019 | 13.35 | 13.35 | 13.19 | 13.20 | 89,867 | -0.30(-2.22%) |
Jun 24, 2019 | 13.46 | 13.55 | 13.46 | 13.49 | 124,059 | +0.04(+0.30%) |
Jun 21, 2019 | 13.50 | 13.56 | 13.30 | 13.45 | 71,406 | -0.13(-0.95%) |
Jun 20, 2019 | 13.60 | 13.69 | 13.55 | 13.58 | 118,535 | +0.28(+2.13%) |
Jun 19, 2019 | 13.23 | 13.30 | 13.17 | 13.30 | 85,181 | +0.11(+0.86%) |
Jun 18, 2019 | 12.89 | 13.24 | 12.84 | 13.19 | 113,941 | +0.40(+3.16%) |
Jun 17, 2019 | 12.78 | 12.87 | 12.78 | 12.78 | 150,248 | +0.04(+0.32%) |
Jun 14, 2019 | 12.78 | 12.80 | 12.73 | 12.74 | 144,544 | -0.13(-1.00%) |
Jun 13, 2019 | 12.89 | 12.93 | 12.85 | 12.87 | 88,213 | -0.02(-0.13%) |
Jun 12, 2019 | 12.91 | 12.91 | 12.83 | 12.89 | 76,513 | -0.19(-1.42%) |
Jun 11, 2019 | 13.04 | 13.12 | 13.03 | 13.07 | 102,301 | +0.23(+1.76%) |
Jun 10, 2019 | 12.78 | 12.88 | 12.77 | 12.85 | 122,811 | +0.12(+0.95%) |
Jun 07, 2019 | 12.73 | 12.82 | 12.65 | 12.73 | 190,457 | +0.11(+0.83%) |
Jun 06, 2019 | 12.55 | 12.63 | 12.52 | 12.62 | 269,202 | +0.11(+0.90%) |
Jun 05, 2019 | 12.61 | 12.61 | 12.49 | 12.51 | 88,647 | -0.12(-0.96%) |
Jun 04, 2019 | 12.65 | 12.68 | 12.57 | 12.63 | 70,044 | -0.11(-0.82%) |
Jun 03, 2019 | 12.73 | 12.76 | 12.66 | 12.73 | 73,299 | +0.00(+0.00%) |
May 31, 2019 | 12.70 | 12.74 | 12.63 | 12.73 | 78,088 | +0.03(+0.25%) |
May 30, 2019 | 12.73 | 12.77 | 12.69 | 12.70 | 40,368 | -0.02(-0.19%) |
May 29, 2019 | 12.61 | 12.73 | 12.61 | 12.73 | 74,621 | +0.12(+0.96%) |
May 28, 2019 | 12.66 | 12.72 | 12.58 | 12.61 | 192,339 | +0.08(+0.65%) |
May 24, 2019 | 12.60 | 12.61 | 12.50 | 12.52 | 128,951 | -0.05(-0.39%) |
May 23, 2019 | 12.52 | 12.59 | 12.41 | 12.57 | 213,440 | -0.11(-0.89%) |
May 22, 2019 | 12.68 | 12.73 | 12.66 | 12.69 | 73,643 | -0.04(-0.32%) |
May 21, 2019 | 12.69 | 12.73 | 12.57 | 12.73 | 145,476 | +0.19(+1.55%) |
May 20, 2019 | 12.52 | 12.65 | 12.52 | 12.53 | 253,215 | -0.17(-1.34%) |
May 17, 2019 | 12.76 | 12.82 | 12.69 | 12.70 | 121,402 | -0.26(-2.00%) |
May 16, 2019 | 12.93 | 13.07 | 12.93 | 12.96 | 80,721 | +0.06(+0.44%) |
May 15, 2019 | 12.87 | 12.95 | 12.85 | 12.90 | 121,254 | +0.10(+0.76%) |
May 14, 2019 | 12.76 | 12.87 | 12.65 | 12.81 | 155,386 | +0.32(+2.52%) |
May 13, 2019 | 12.55 | 12.73 | 12.49 | 12.49 | 332,938 | -0.52(-3.98%) |
May 10, 2019 | 12.93 | 13.07 | 12.81 | 13.01 | 148,876 | +0.11(+0.81%) |
May 09, 2019 | 12.93 | 12.99 | 12.68 | 12.90 | 432,160 | -0.29(-2.20%) |
May 08, 2019 | 13.31 | 13.37 | 13.20 | 13.20 | 137,165 | -0.22(-1.63%) |
May 07, 2019 | 13.59 | 13.65 | 13.34 | 13.41 | 363,276 | -0.41(-2.98%) |
May 06, 2019 | 13.73 | 13.90 | 13.58 | 13.83 | 152,213 | -0.55(-3.82%) |
May 03, 2019 | 14.17 | 14.38 | 14.17 | 14.38 | 165,830 | +0.27(+1.88%) |
May 02, 2019 | 14.14 | 14.17 | 14.10 | 14.11 | 115,843 | -0.01(-0.05%) |