Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.02 | 13.09 | 12.90 | 12.97 | 2,183,042 | -0.08(-0.63%) |
Jul 30, 2019 | 12.95 | 13.08 | 12.93 | 13.05 | 876,269 | +0.10(+0.77%) |
Jul 29, 2019 | 12.96 | 13.10 | 12.94 | 12.95 | 1,237,116 | +0.04(+0.32%) |
Jul 26, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 1,323,374 | +0.06(+0.45%) |
Jul 25, 2019 | 12.94 | 12.96 | 12.84 | 12.85 | 879,448 | -0.08(-0.64%) |
Jul 24, 2019 | 12.89 | 12.96 | 12.81 | 12.94 | 1,223,123 | +0.04(+0.32%) |
Jul 23, 2019 | 12.79 | 12.90 | 12.74 | 12.90 | 1,261,865 | +0.17(+1.30%) |
Jul 22, 2019 | 12.73 | 12.79 | 12.68 | 12.73 | 974,553 | +0.00(+0.00%) |
Jul 19, 2019 | 12.88 | 12.92 | 12.72 | 12.73 | 1,604,013 | -0.15(-1.15%) |
Jul 18, 2019 | 12.94 | 12.94 | 12.78 | 12.88 | 1,674,951 | -0.07(-0.57%) |
Jul 17, 2019 | 13.04 | 13.04 | 12.90 | 12.95 | 1,030,279 | -0.08(-0.63%) |
Jul 16, 2019 | 13.02 | 13.06 | 12.95 | 13.04 | 1,245,936 | +0.02(+0.13%) |
Jul 15, 2019 | 12.99 | 13.05 | 12.91 | 13.02 | 1,211,845 | +0.04(+0.32%) |
Jul 12, 2019 | 12.96 | 13.03 | 12.90 | 12.98 | 1,287,764 | +0.03(+0.25%) |
Jul 11, 2019 | 13.19 | 13.19 | 12.94 | 12.95 | 1,854,664 | -0.24(-1.82%) |
Jul 10, 2019 | 13.15 | 13.21 | 13.07 | 13.19 | 1,513,676 | +0.12(+0.95%) |
Jul 09, 2019 | 13.09 | 13.10 | 12.95 | 13.06 | 1,171,486 | -0.03(-0.25%) |
Jul 08, 2019 | 13.04 | 13.11 | 13.02 | 13.09 | 1,291,022 | +0.04(+0.32%) |
Jul 05, 2019 | 13.00 | 13.09 | 12.92 | 13.05 | 1,176,332 | -0.01(-0.06%) |
Jul 03, 2019 | 12.99 | 13.09 | 12.99 | 13.06 | 816,359 | +0.08(+0.64%) |
Jul 02, 2019 | 12.92 | 12.98 | 12.88 | 12.98 | 1,152,303 | +0.06(+0.45%) |
Jul 01, 2019 | 13.14 | 13.15 | 12.84 | 12.92 | 1,571,530 | -0.09(-0.70%) |
Jun 28, 2019 | 12.95 | 13.05 | 12.94 | 13.01 | 2,279,588 | +0.11(+0.83%) |
Jun 27, 2019 | 12.68 | 12.95 | 12.68 | 12.91 | 1,970,317 | +0.29(+2.28%) |
Jun 26, 2019 | 12.92 | 12.93 | 12.60 | 12.62 | 2,126,751 | -0.26(-2.04%) |
Jun 25, 2019 | 12.90 | 13.04 | 12.88 | 12.88 | 2,148,540 | -0.02(-0.13%) |
Jun 24, 2019 | 13.08 | 13.09 | 12.84 | 12.90 | 1,580,400 | -0.09(-0.69%) |
Jun 21, 2019 | 13.09 | 13.09 | 12.96 | 12.99 | 3,254,465 | -0.15(-1.12%) |
Jun 20, 2019 | 13.21 | 13.21 | 13.09 | 13.13 | 1,435,962 | +0.01(+0.06%) |
Jun 19, 2019 | 13.24 | 13.24 | 13.08 | 13.13 | 2,202,432 | -0.09(-0.68%) |
Jun 18, 2019 | 13.16 | 13.36 | 13.13 | 13.22 | 1,899,759 | +0.13(+1.00%) |
Jun 17, 2019 | 12.95 | 13.11 | 12.92 | 13.09 | 1,949,685 | +0.16(+1.21%) |
Jun 14, 2019 | 13.00 | 13.02 | 12.91 | 12.93 | 1,546,907 | -0.09(-0.69%) |
Jun 13, 2019 | 12.95 | 13.02 | 12.86 | 13.02 | 1,422,506 | +0.13(+1.02%) |
Jun 12, 2019 | 13.04 | 13.09 | 12.85 | 12.89 | 2,391,354 | -0.17(-1.32%) |
Jun 11, 2019 | 13.03 | 13.09 | 12.94 | 13.06 | 1,357,349 | +0.09(+0.70%) |
Jun 10, 2019 | 12.91 | 12.97 | 12.80 | 12.97 | 1,076,811 | +0.11(+0.83%) |
Jun 07, 2019 | 12.81 | 12.91 | 12.78 | 12.86 | 1,108,468 | +0.09(+0.71%) |
Jun 06, 2019 | 12.92 | 12.92 | 12.69 | 12.77 | 2,379,371 | -0.10(-0.77%) |
Jun 05, 2019 | 12.92 | 12.94 | 12.80 | 12.87 | 1,566,883 | +0.00(+0.00%) |
Jun 04, 2019 | 12.84 | 12.92 | 12.71 | 12.87 | 1,264,426 | +0.07(+0.58%) |
Jun 03, 2019 | 12.71 | 12.81 | 12.65 | 12.80 | 1,732,829 | +0.13(+1.04%) |
May 31, 2019 | 12.91 | 12.93 | 12.67 | 12.67 | 2,408,060 | -0.33(-2.53%) |
May 30, 2019 | 13.09 | 13.15 | 12.96 | 13.00 | 1,114,961 | -0.04(-0.31%) |
May 29, 2019 | 13.12 | 13.13 | 12.95 | 13.04 | 2,045,065 | -0.09(-0.68%) |
May 28, 2019 | 13.26 | 13.28 | 13.13 | 13.13 | 1,870,122 | -0.09(-0.68%) |
May 24, 2019 | 13.26 | 13.32 | 13.17 | 13.22 | 838,501 | -0.02(-0.12%) |
May 23, 2019 | 13.17 | 13.26 | 13.09 | 13.23 | 1,466,834 | +0.02(+0.12%) |
May 22, 2019 | 13.28 | 13.30 | 13.15 | 13.22 | 1,527,219 | -0.13(-0.98%) |
May 21, 2019 | 13.31 | 13.35 | 13.20 | 13.35 | 1,543,754 | +0.17(+1.30%) |
May 20, 2019 | 13.37 | 13.38 | 13.10 | 13.17 | 1,322,555 | -0.20(-1.46%) |
May 17, 2019 | 13.45 | 13.48 | 13.33 | 13.37 | 1,480,869 | -0.13(-0.97%) |
May 16, 2019 | 13.55 | 13.60 | 13.48 | 13.50 | 1,031,320 | -0.05(-0.36%) |
May 15, 2019 | 13.47 | 13.57 | 13.44 | 13.55 | 919,932 | +0.07(+0.54%) |
May 14, 2019 | 13.42 | 13.54 | 13.39 | 13.48 | 1,266,411 | +0.07(+0.49%) |
May 13, 2019 | 13.32 | 13.44 | 13.26 | 13.41 | 1,174,305 | -0.06(-0.42%) |
May 10, 2019 | 13.36 | 13.47 | 13.22 | 13.47 | 1,424,200 | +0.11(+0.86%) |
May 09, 2019 | 13.22 | 13.49 | 13.17 | 13.35 | 2,314,347 | +0.14(+1.05%) |
May 08, 2019 | 13.38 | 13.46 | 13.18 | 13.22 | 1,652,997 | -0.20(-1.52%) |
May 07, 2019 | 13.45 | 13.57 | 13.36 | 13.42 | 1,379,015 | -0.07(-0.54%) |
May 06, 2019 | 13.40 | 13.58 | 13.38 | 13.49 | 1,210,402 | +0.03(+0.24%) |
May 03, 2019 | 13.44 | 13.51 | 13.37 | 13.46 | 994,646 | +0.09(+0.67%) |
May 02, 2019 | 13.32 | 13.49 | 13.31 | 13.37 | 1,361,379 | +0.07(+0.55%) |