Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.99 | 13.01 | 12.89 | 12.89 | 13,617 | +0.19(+1.46%) |
Jul 30, 2019 | 12.66 | 12.86 | 12.66 | 12.71 | 5,073 | +0.01(+0.11%) |
Jul 29, 2019 | 12.45 | 12.93 | 12.45 | 12.69 | 7,195 | +0.08(+0.66%) |
Jul 26, 2019 | 12.40 | 12.61 | 12.40 | 12.61 | 8,178 | +0.44(+3.63%) |
Jul 25, 2019 | 12.45 | 12.45 | 12.17 | 12.17 | 2,479 | -0.25(-1.98%) |
Jul 24, 2019 | 12.40 | 12.95 | 12.40 | 12.41 | 6,965 | -0.06(-0.48%) |
Jul 23, 2019 | 12.96 | 12.96 | 12.44 | 12.47 | 16,547 | -0.49(-3.76%) |
Jul 22, 2019 | 13.01 | 13.01 | 12.65 | 12.96 | 14,896 | -0.04(-0.32%) |
Jul 19, 2019 | 12.90 | 13.01 | 12.89 | 13.00 | 4,089 | -0.00(-0.04%) |
Jul 18, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 4,545 | +0.00(+0.00%) |
Jul 17, 2019 | 13.12 | 13.12 | 13.01 | 13.01 | 7,253 | -0.12(-0.88%) |
Jul 16, 2019 | 13.26 | 13.26 | 13.10 | 13.13 | 5,966 | +0.00(+0.00%) |
Jul 15, 2019 | 13.37 | 13.37 | 13.13 | 13.13 | 8,775 | -0.11(-0.84%) |
Jul 12, 2019 | 13.62 | 13.62 | 13.24 | 13.24 | 7,533 | -0.31(-2.26%) |
Jul 11, 2019 | 13.27 | 13.54 | 13.27 | 13.54 | 3,054 | +0.30(+2.25%) |
Jul 10, 2019 | 13.39 | 13.39 | 13.25 | 13.25 | 4,771 | -0.11(-0.80%) |
Jul 09, 2019 | 13.26 | 13.35 | 13.26 | 13.35 | 4,001 | +0.11(+0.84%) |
Jul 08, 2019 | 13.39 | 13.39 | 13.24 | 13.24 | 5,150 | -0.14(-1.04%) |
Jul 05, 2019 | 13.36 | 13.52 | 13.36 | 13.38 | 6,457 | +0.01(+0.07%) |
Jul 03, 2019 | 13.50 | 13.50 | 13.36 | 13.37 | 5,811 | -0.10(-0.72%) |
Jul 02, 2019 | 13.51 | 13.51 | 13.36 | 13.47 | 4,907 | -0.06(-0.41%) |
Jul 01, 2019 | 13.63 | 13.71 | 13.40 | 13.52 | 7,468 | -0.14(-1.05%) |
Jun 28, 2019 | 13.64 | 13.71 | 13.24 | 13.67 | 92,120 | +0.03(+0.24%) |
Jun 27, 2019 | 13.64 | 13.64 | 13.36 | 13.64 | 13,273 | +0.02(+0.17%) |
Jun 26, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 2,544 | +0.09(+0.69%) |
Jun 25, 2019 | 13.51 | 13.60 | 13.51 | 13.52 | 3,779 | -0.00(-0.03%) |
Jun 24, 2019 | 13.80 | 13.80 | 13.52 | 13.52 | 4,928 | -0.13(-0.99%) |
Jun 21, 2019 | 13.66 | 13.66 | 13.53 | 13.66 | 12,698 | -0.14(-1.01%) |
Jun 20, 2019 | 13.94 | 13.94 | 13.80 | 13.80 | 5,796 | -0.00(-0.03%) |
Jun 19, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 2,404 | +0.08(+0.58%) |
Jun 18, 2019 | 13.80 | 13.80 | 13.64 | 13.72 | 2,595 | -0.03(-0.20%) |
Jun 17, 2019 | 13.80 | 13.80 | 13.61 | 13.75 | 3,469 | +0.13(+0.96%) |
Jun 14, 2019 | 13.94 | 13.94 | 13.62 | 13.62 | 4,519 | -0.27(-1.94%) |
Jun 13, 2019 | 13.82 | 13.89 | 13.47 | 13.89 | 5,245 | +0.09(+0.67%) |
Jun 12, 2019 | 13.56 | 13.82 | 13.56 | 13.80 | 7,507 | +0.02(+0.13%) |
Jun 11, 2019 | 13.82 | 13.82 | 13.76 | 13.78 | 3,994 | +0.02(+0.17%) |
Jun 10, 2019 | 13.69 | 13.81 | 13.58 | 13.76 | 4,115 | +0.27(+2.03%) |
Jun 07, 2019 | 13.54 | 13.68 | 13.48 | 13.48 | 3,228 | +0.00(+0.03%) |
Jun 06, 2019 | 13.71 | 13.71 | 13.47 | 13.48 | 3,723 | -0.02(-0.14%) |
Jun 05, 2019 | 13.70 | 13.71 | 13.50 | 13.50 | 10,333 | -0.21(-1.53%) |
Jun 04, 2019 | 13.71 | 13.71 | 13.59 | 13.71 | 8,426 | +0.00(+0.00%) |
Jun 03, 2019 | 13.64 | 13.71 | 13.47 | 13.71 | 7,150 | +0.12(+0.86%) |
May 31, 2019 | 13.94 | 13.94 | 13.59 | 13.59 | 6,241 | -0.33(-2.34%) |
May 30, 2019 | 13.90 | 13.91 | 13.78 | 13.91 | 5,187 | +0.27(+1.98%) |
May 29, 2019 | 13.65 | 13.94 | 13.65 | 13.65 | 3,553 | -0.27(-1.97%) |
May 28, 2019 | 13.95 | 13.95 | 13.92 | 13.92 | 1,203 | -0.09(-0.63%) |
May 24, 2019 | 13.89 | 14.01 | 13.73 | 14.01 | 4,519 | +0.07(+0.50%) |
May 23, 2019 | 13.84 | 14.03 | 13.84 | 13.94 | 37,425 | -0.16(-1.15%) |
May 22, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 1,758 | +0.06(+0.43%) |
May 21, 2019 | 14.20 | 14.20 | 14.03 | 14.04 | 2,597 | +0.01(+0.07%) |
May 20, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 1,039 | +0.14(+1.00%) |
May 17, 2019 | 14.21 | 14.21 | 13.89 | 13.89 | 6,887 | -0.14(-1.03%) |
May 16, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 942 | -0.12(-0.82%) |
May 15, 2019 | 14.09 | 14.31 | 14.09 | 14.15 | 3,200 | -0.13(-0.91%) |
May 14, 2019 | 14.08 | 14.29 | 14.08 | 14.28 | 2,882 | +0.25(+1.79%) |
May 13, 2019 | 14.16 | 14.17 | 14.03 | 14.03 | 5,642 | -0.20(-1.40%) |
May 10, 2019 | 14.25 | 14.25 | 14.23 | 14.23 | 2,375 | +0.10(+0.69%) |
May 09, 2019 | 14.17 | 14.17 | 14.13 | 14.13 | 1,939 | -0.02(-0.16%) |
May 08, 2019 | 14.26 | 14.26 | 14.16 | 14.16 | 5,763 | -0.03(-0.20%) |
May 07, 2019 | 14.13 | 14.47 | 14.13 | 14.18 | 5,545 | +0.05(+0.36%) |
May 06, 2019 | 14.24 | 14.36 | 14.13 | 14.13 | 8,853 | -0.33(-2.30%) |
May 03, 2019 | 14.24 | 14.47 | 14.24 | 14.47 | 2,807 | +0.19(+1.30%) |
May 02, 2019 | 14.27 | 14.28 | 14.13 | 14.28 | 6,405 | -0.02(-0.16%) |