Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.00 | 14.05 | 13.53 | 13.69 | 1,932,377 | -0.29(-2.07%) |
Jul 30, 2019 | 13.51 | 13.98 | 13.43 | 13.98 | 1,894,702 | +0.42(+3.10%) |
Jul 29, 2019 | 13.64 | 13.72 | 13.39 | 13.56 | 2,188,953 | -0.03(-0.22%) |
Jul 26, 2019 | 13.51 | 13.68 | 13.33 | 13.59 | 2,128,000 | +0.21(+1.57%) |
Jul 25, 2019 | 13.10 | 13.53 | 13.10 | 13.38 | 2,473,406 | +0.56(+4.37%) |
Jul 24, 2019 | 12.47 | 12.84 | 12.41 | 12.82 | 2,104,353 | +0.36(+2.89%) |
Jul 23, 2019 | 12.70 | 12.74 | 12.42 | 12.46 | 1,378,555 | -0.14(-1.11%) |
Jul 22, 2019 | 12.70 | 12.76 | 12.57 | 12.60 | 1,590,055 | -0.06(-0.47%) |
Jul 19, 2019 | 12.65 | 12.83 | 12.54 | 12.66 | 1,381,200 | +0.01(+0.08%) |
Jul 18, 2019 | 12.75 | 12.85 | 12.59 | 12.65 | 1,156,877 | -0.09(-0.71%) |
Jul 17, 2019 | 12.59 | 12.76 | 12.42 | 12.74 | 2,328,951 | +0.16(+1.27%) |
Jul 16, 2019 | 12.41 | 12.66 | 12.37 | 12.58 | 941,925 | +0.16(+1.29%) |
Jul 15, 2019 | 12.64 | 12.70 | 12.33 | 12.42 | 2,237,325 | -0.16(-1.27%) |
Jul 12, 2019 | 12.33 | 12.65 | 12.32 | 12.58 | 799,300 | +0.32(+2.61%) |
Jul 11, 2019 | 12.25 | 12.32 | 12.01 | 12.26 | 910,767 | +0.01(+0.08%) |
Jul 10, 2019 | 12.22 | 12.27 | 11.97 | 12.25 | 1,499,859 | +0.18(+1.49%) |
Jul 09, 2019 | 12.20 | 12.25 | 11.96 | 12.07 | 939,291 | -0.16(-1.31%) |
Jul 08, 2019 | 12.18 | 12.26 | 12.06 | 12.23 | 2,389,836 | +0.04(+0.33%) |
Jul 05, 2019 | 12.34 | 12.35 | 12.03 | 12.19 | 1,154,400 | -0.23(-1.85%) |
Jul 03, 2019 | 12.36 | 12.47 | 12.26 | 12.42 | 701,300 | +0.10(+0.81%) |
Jul 02, 2019 | 12.04 | 12.33 | 12.04 | 12.32 | 1,598,305 | +0.28(+2.33%) |
Jul 01, 2019 | 12.11 | 12.19 | 11.93 | 12.04 | 1,097,885 | +0.07(+0.58%) |
Jun 28, 2019 | 11.71 | 12.13 | 11.71 | 11.97 | 2,109,700 | +0.25(+2.13%) |
Jun 27, 2019 | 11.42 | 11.73 | 11.36 | 11.72 | 1,341,437 | +0.42(+3.72%) |
Jun 26, 2019 | 11.48 | 11.59 | 11.30 | 11.30 | 1,573,688 | -0.17(-1.48%) |
Jun 25, 2019 | 11.94 | 12.09 | 11.37 | 11.47 | 1,554,091 | -0.33(-2.80%) |
Jun 24, 2019 | 11.70 | 11.94 | 11.55 | 11.80 | 1,458,885 | +0.11(+0.94%) |
Jun 21, 2019 | 12.23 | 12.23 | 11.68 | 11.69 | 2,576,200 | -0.62(-5.04%) |
Jun 20, 2019 | 12.14 | 12.33 | 12.00 | 12.31 | 2,372,485 | +0.26(+2.16%) |
Jun 19, 2019 | 12.12 | 12.12 | 11.65 | 12.05 | 2,736,157 | -0.08(-0.66%) |
Jun 18, 2019 | 12.15 | 12.40 | 12.01 | 12.13 | 1,411,097 | +0.04(+0.33%) |
Jun 17, 2019 | 12.59 | 12.59 | 11.92 | 12.09 | 1,800,912 | -0.52(-4.12%) |
Jun 14, 2019 | 12.60 | 12.77 | 12.54 | 12.61 | 1,294,200 | -0.01(-0.08%) |
Jun 13, 2019 | 12.65 | 12.83 | 12.54 | 12.62 | 1,151,972 | +0.03(+0.24%) |
Jun 12, 2019 | 12.61 | 12.74 | 12.49 | 12.59 | 892,724 | +0.01(+0.08%) |
Jun 11, 2019 | 12.73 | 12.73 | 12.34 | 12.58 | 1,112,751 | -0.04(-0.32%) |
Jun 10, 2019 | 12.62 | 12.80 | 12.52 | 12.62 | 1,033,989 | -0.02(-0.16%) |
Jun 07, 2019 | 12.55 | 12.78 | 12.45 | 12.64 | 1,702,000 | +0.16(+1.28%) |
Jun 06, 2019 | 12.64 | 12.89 | 12.29 | 12.48 | 1,235,931 | -0.17(-1.34%) |
Jun 05, 2019 | 12.71 | 12.88 | 12.46 | 12.65 | 1,547,499 | -0.02(-0.16%) |
Jun 04, 2019 | 12.42 | 12.67 | 12.34 | 12.67 | 1,904,363 | +0.30(+2.43%) |
Jun 03, 2019 | 12.32 | 12.46 | 12.08 | 12.37 | 2,030,863 | +0.07(+0.57%) |
May 31, 2019 | 12.50 | 12.66 | 12.21 | 12.30 | 1,273,800 | -0.32(-2.54%) |
May 30, 2019 | 12.64 | 12.80 | 12.44 | 12.62 | 2,010,627 | -0.01(-0.08%) |
May 29, 2019 | 12.76 | 12.87 | 12.50 | 12.63 | 1,377,277 | -0.22(-1.71%) |
May 28, 2019 | 13.22 | 13.22 | 12.84 | 12.85 | 1,037,008 | -0.34(-2.58%) |
May 24, 2019 | 12.97 | 13.19 | 12.94 | 13.19 | 814,200 | +0.32(+2.49%) |
May 23, 2019 | 13.06 | 13.31 | 12.82 | 12.87 | 1,639,923 | -0.27(-2.05%) |
May 22, 2019 | 12.99 | 13.31 | 12.93 | 13.14 | 1,424,594 | -0.22(-1.65%) |
May 21, 2019 | 13.14 | 13.38 | 13.05 | 13.36 | 675,106 | +0.24(+1.83%) |
May 20, 2019 | 13.57 | 13.93 | 13.05 | 13.12 | 968,533 | -0.48(-3.53%) |
May 17, 2019 | 13.73 | 13.88 | 13.57 | 13.60 | 822,900 | -0.26(-1.88%) |
May 16, 2019 | 13.91 | 14.10 | 13.84 | 13.86 | 1,102,227 | +0.01(+0.07%) |
May 15, 2019 | 13.58 | 13.90 | 13.54 | 13.85 | 1,748,883 | +0.19(+1.39%) |
May 14, 2019 | 13.16 | 13.87 | 13.15 | 13.66 | 2,222,069 | +0.49(+3.72%) |
May 13, 2019 | 13.01 | 13.32 | 13.00 | 13.17 | 965,246 | -0.03(-0.23%) |
May 10, 2019 | 13.24 | 13.31 | 13.00 | 13.20 | 799,000 | -0.01(-0.08%) |
May 09, 2019 | 13.02 | 13.27 | 12.96 | 13.21 | 848,071 | +0.11(+0.84%) |
May 08, 2019 | 13.32 | 13.43 | 13.10 | 13.10 | 867,221 | -0.22(-1.65%) |
May 07, 2019 | 13.58 | 13.68 | 13.21 | 13.32 | 1,040,773 | -0.34(-2.49%) |
May 06, 2019 | 13.56 | 13.74 | 13.38 | 13.66 | 1,003,130 | -0.08(-0.58%) |
May 03, 2019 | 13.48 | 13.82 | 13.37 | 13.74 | 1,446,900 | +0.33(+2.46%) |
May 02, 2019 | 13.21 | 13.58 | 13.21 | 13.41 | 2,153,000 | +0.24(+1.82%) |