Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.01 | 13.25 | 13.01 | 13.16 | 139,624 | +0.17(+1.29%) |
Jul 30, 2019 | 13.04 | 13.04 | 12.86 | 12.99 | 82,924 | -0.05(-0.37%) |
Jul 29, 2019 | 13.04 | 13.15 | 13.01 | 13.04 | 110,897 | +0.04(+0.27%) |
Jul 26, 2019 | 13.04 | 13.07 | 12.97 | 13.00 | 68,646 | +0.03(+0.24%) |
Jul 25, 2019 | 13.08 | 13.10 | 12.97 | 12.97 | 89,159 | -0.17(-1.32%) |
Jul 24, 2019 | 12.99 | 13.15 | 12.89 | 13.14 | 182,099 | +0.17(+1.31%) |
Jul 23, 2019 | 13.05 | 13.07 | 12.92 | 12.97 | 177,661 | -0.18(-1.36%) |
Jul 22, 2019 | 13.14 | 13.30 | 12.97 | 13.15 | 141,230 | -0.09(-0.65%) |
Jul 19, 2019 | 13.54 | 13.54 | 13.24 | 13.24 | 143,967 | -0.34(-2.53%) |
Jul 18, 2019 | 12.88 | 13.61 | 12.61 | 13.58 | 398,669 | +0.93(+7.31%) |
Jul 17, 2019 | 12.65 | 12.70 | 12.55 | 12.66 | 144,448 | +0.01(+0.07%) |
Jul 16, 2019 | 12.38 | 12.69 | 12.38 | 12.65 | 305,505 | -0.02(-0.15%) |
Jul 15, 2019 | 12.61 | 12.69 | 12.57 | 12.67 | 249,973 | +0.06(+0.47%) |
Jul 12, 2019 | 12.57 | 12.64 | 12.47 | 12.61 | 187,824 | -0.00(-0.02%) |
Jul 11, 2019 | 12.52 | 12.61 | 12.48 | 12.61 | 242,512 | +0.14(+1.13%) |
Jul 10, 2019 | 12.56 | 12.57 | 12.42 | 12.47 | 51,580 | -0.07(-0.52%) |
Jul 09, 2019 | 12.61 | 12.62 | 12.50 | 12.54 | 71,206 | -0.05(-0.40%) |
Jul 08, 2019 | 12.61 | 12.62 | 12.55 | 12.59 | 74,462 | -0.06(-0.51%) |
Jul 05, 2019 | 12.50 | 12.65 | 12.50 | 12.65 | 77,704 | +0.14(+1.12%) |
Jul 03, 2019 | 12.60 | 12.60 | 12.47 | 12.51 | 35,276 | -0.08(-0.60%) |
Jul 02, 2019 | 12.57 | 12.59 | 12.50 | 12.59 | 121,990 | +0.03(+0.20%) |
Jul 01, 2019 | 12.59 | 12.70 | 12.55 | 12.56 | 278,681 | +0.04(+0.30%) |
Jun 28, 2019 | 12.49 | 12.64 | 12.45 | 12.52 | 1,049,719 | +0.04(+0.34%) |
Jun 27, 2019 | 12.25 | 12.48 | 12.10 | 12.48 | 145,611 | +0.12(+1.00%) |
Jun 26, 2019 | 12.39 | 12.48 | 12.29 | 12.36 | 127,892 | +0.03(+0.20%) |
Jun 25, 2019 | 12.36 | 12.48 | 12.33 | 12.33 | 96,596 | +0.01(+0.12%) |
Jun 24, 2019 | 12.38 | 12.51 | 12.31 | 12.32 | 144,548 | -0.06(-0.51%) |
Jun 21, 2019 | 12.36 | 12.42 | 12.28 | 12.38 | 131,095 | -0.01(-0.12%) |
Jun 20, 2019 | 12.55 | 12.60 | 12.40 | 12.40 | 70,553 | -0.08(-0.67%) |
Jun 19, 2019 | 12.57 | 12.62 | 12.43 | 12.48 | 89,459 | -0.11(-0.85%) |
Jun 18, 2019 | 12.53 | 12.62 | 12.53 | 12.59 | 64,551 | +0.05(+0.37%) |
Jun 17, 2019 | 12.47 | 12.54 | 12.45 | 12.54 | 152,738 | +0.12(+0.98%) |
Jun 14, 2019 | 12.38 | 12.49 | 12.38 | 12.42 | 88,668 | -0.08(-0.67%) |
Jun 13, 2019 | 12.53 | 12.56 | 12.40 | 12.50 | 110,139 | +0.01(+0.07%) |
Jun 12, 2019 | 12.53 | 12.55 | 12.47 | 12.49 | 78,042 | -0.06(-0.52%) |
Jun 11, 2019 | 12.63 | 12.72 | 12.49 | 12.56 | 114,553 | -0.05(-0.38%) |
Jun 10, 2019 | 12.58 | 12.62 | 12.55 | 12.61 | 217,757 | +0.05(+0.37%) |
Jun 07, 2019 | 12.66 | 12.66 | 12.50 | 12.56 | 109,643 | -0.06(-0.50%) |
Jun 06, 2019 | 12.61 | 12.63 | 12.55 | 12.62 | 139,586 | +0.02(+0.13%) |
Jun 05, 2019 | 12.45 | 12.61 | 12.45 | 12.61 | 111,502 | +0.08(+0.62%) |
Jun 04, 2019 | 12.63 | 12.63 | 12.50 | 12.53 | 169,256 | -0.05(-0.43%) |
Jun 03, 2019 | 12.53 | 12.63 | 12.48 | 12.58 | 135,424 | +0.04(+0.32%) |
May 31, 2019 | 12.59 | 12.60 | 12.51 | 12.54 | 70,076 | -0.03(-0.25%) |
May 30, 2019 | 12.55 | 12.58 | 12.50 | 12.58 | 62,725 | +0.05(+0.44%) |
May 29, 2019 | 12.53 | 12.61 | 12.46 | 12.52 | 132,678 | -0.09(-0.75%) |
May 28, 2019 | 12.49 | 12.62 | 12.49 | 12.62 | 105,210 | +0.09(+0.72%) |
May 24, 2019 | 12.35 | 12.53 | 12.35 | 12.53 | 81,517 | +0.06(+0.52%) |
May 23, 2019 | 12.57 | 12.67 | 12.46 | 12.46 | 68,441 | -0.10(-0.80%) |
May 22, 2019 | 12.56 | 12.57 | 12.47 | 12.56 | 50,159 | -0.06(-0.45%) |
May 21, 2019 | 12.58 | 12.72 | 12.57 | 12.62 | 95,499 | +0.05(+0.42%) |
May 20, 2019 | 12.45 | 12.67 | 12.45 | 12.57 | 71,320 | +0.00(+0.02%) |
May 17, 2019 | 12.69 | 12.69 | 12.51 | 12.56 | 86,284 | -0.18(-1.43%) |
May 16, 2019 | 12.49 | 12.77 | 12.49 | 12.75 | 273,170 | +0.18(+1.44%) |
May 15, 2019 | 12.41 | 12.60 | 12.41 | 12.57 | 209,758 | +0.09(+0.69%) |
May 14, 2019 | 12.41 | 12.48 | 12.34 | 12.48 | 189,473 | +0.09(+0.75%) |
May 13, 2019 | 12.38 | 12.64 | 12.38 | 12.39 | 276,264 | -0.09(-0.69%) |
May 10, 2019 | 12.49 | 12.60 | 12.42 | 12.47 | 204,986 | +0.05(+0.44%) |
May 09, 2019 | 12.44 | 12.53 | 12.33 | 12.42 | 167,802 | -0.07(-0.54%) |
May 08, 2019 | 12.59 | 12.63 | 12.42 | 12.49 | 65,690 | +0.06(+0.47%) |
May 07, 2019 | 12.69 | 12.71 | 12.39 | 12.43 | 93,640 | -0.30(-2.37%) |
May 06, 2019 | 12.84 | 12.90 | 12.73 | 12.73 | 36,916 | -0.25(-1.92%) |
May 03, 2019 | 12.94 | 13.01 | 12.80 | 12.98 | 206,893 | +0.09(+0.70%) |
May 02, 2019 | 12.90 | 12.90 | 12.82 | 12.89 | 156,957 | -0.07(-0.50%) |