Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.03 | 13.03 | 12.79 | 12.81 | 11,015 | -0.19(-1.48%) |
Jul 30, 2019 | 13.00 | 13.05 | 12.97 | 13.00 | 13,806 | -0.09(-0.66%) |
Jul 29, 2019 | 13.07 | 13.11 | 13.05 | 13.09 | 6,354 | -0.08(-0.61%) |
Jul 26, 2019 | 13.10 | 13.18 | 13.10 | 13.17 | 3,017 | +0.09(+0.69%) |
Jul 25, 2019 | 13.24 | 13.24 | 13.08 | 13.08 | 3,812 | -0.23(-1.73%) |
Jul 24, 2019 | 13.15 | 13.35 | 13.15 | 13.31 | 8,584 | +0.14(+1.06%) |
Jul 23, 2019 | 12.93 | 13.18 | 12.93 | 13.17 | 427,845 | +0.28(+2.20%) |
Jul 22, 2019 | 12.91 | 12.97 | 12.89 | 12.89 | 40,992 | -0.02(-0.15%) |
Jul 19, 2019 | 12.88 | 12.96 | 12.88 | 12.91 | 8,116 | +0.09(+0.67%) |
Jul 18, 2019 | 12.79 | 12.82 | 12.76 | 12.82 | 5,044 | +0.00(+0.01%) |
Jul 17, 2019 | 12.91 | 12.93 | 12.82 | 12.82 | 18,194 | -0.11(-0.82%) |
Jul 16, 2019 | 12.88 | 12.94 | 12.87 | 12.93 | 4,809 | +0.06(+0.45%) |
Jul 15, 2019 | 12.88 | 12.88 | 12.86 | 12.87 | 16,351 | +0.01(+0.07%) |
Jul 12, 2019 | 12.78 | 12.87 | 12.78 | 12.86 | 13,319 | +0.16(+1.29%) |
Jul 11, 2019 | 12.70 | 12.75 | 12.69 | 12.69 | 33,650 | -0.01(-0.08%) |
Jul 10, 2019 | 12.74 | 12.82 | 12.69 | 12.70 | 6,008 | +0.01(+0.08%) |
Jul 09, 2019 | 12.65 | 12.69 | 12.62 | 12.69 | 4,523 | -0.03(-0.23%) |
Jul 08, 2019 | 12.77 | 12.77 | 12.68 | 12.72 | 39,636 | -0.14(-1.12%) |
Jul 05, 2019 | 12.83 | 12.87 | 12.73 | 12.87 | 9,573 | -0.03(-0.22%) |
Jul 03, 2019 | 12.93 | 12.93 | 12.83 | 12.90 | 8,012 | +0.01(+0.08%) |
Jul 02, 2019 | 12.92 | 12.94 | 12.83 | 12.89 | 12,074 | -0.03(-0.22%) |
Jul 01, 2019 | 13.13 | 13.13 | 12.88 | 12.92 | 14,383 | +0.10(+0.75%) |
Jun 28, 2019 | 12.88 | 12.88 | 12.81 | 12.82 | 11,134 | +0.00(+0.00%) |
Jun 27, 2019 | 12.80 | 12.82 | 12.77 | 12.82 | 2,920 | +0.11(+0.86%) |
Jun 26, 2019 | 12.69 | 12.71 | 12.69 | 12.71 | 2,861 | +0.22(+1.74%) |
Jun 25, 2019 | 12.64 | 12.64 | 12.49 | 12.49 | 6,968 | -0.13(-1.05%) |
Jun 24, 2019 | 12.66 | 12.67 | 12.62 | 12.63 | 4,942 | -0.02(-0.15%) |
Jun 21, 2019 | 12.69 | 12.69 | 12.63 | 12.65 | 3,043 | -0.07(-0.52%) |
Jun 20, 2019 | 12.77 | 12.77 | 12.63 | 12.71 | 12,322 | +0.16(+1.27%) |
Jun 19, 2019 | 12.54 | 12.55 | 12.53 | 12.55 | 2,652 | +0.04(+0.32%) |
Jun 18, 2019 | 12.34 | 12.54 | 12.34 | 12.51 | 8,015 | +0.27(+2.18%) |
Jun 17, 2019 | 12.25 | 12.28 | 12.22 | 12.25 | 3,154 | +0.03(+0.25%) |
Jun 14, 2019 | 12.32 | 12.32 | 12.21 | 12.21 | 5,666 | -0.14(-1.09%) |
Jun 13, 2019 | 12.39 | 12.39 | 12.35 | 12.35 | 2,640 | +0.00(+0.00%) |
Jun 12, 2019 | 12.44 | 12.44 | 12.33 | 12.35 | 4,285 | -0.12(-0.94%) |
Jun 11, 2019 | 12.53 | 12.54 | 12.46 | 12.47 | 11,804 | +0.07(+0.56%) |
Jun 10, 2019 | 12.34 | 12.48 | 12.34 | 12.40 | 12,019 | +0.16(+1.32%) |
Jun 07, 2019 | 12.15 | 12.24 | 12.14 | 12.24 | 5,456 | +0.15(+1.24%) |
Jun 06, 2019 | 11.99 | 12.09 | 11.99 | 12.09 | 1,502 | +0.10(+0.81%) |
Jun 05, 2019 | 12.15 | 12.15 | 11.96 | 11.99 | 4,383 | -0.01(-0.07%) |
Jun 04, 2019 | 11.97 | 12.00 | 11.97 | 12.00 | 1,896 | +0.40(+3.48%) |
Jun 03, 2019 | 11.61 | 11.74 | 11.59 | 11.59 | 10,249 | -0.00(-0.04%) |
May 31, 2019 | 11.60 | 11.64 | 11.55 | 11.60 | 8,710 | -0.17(-1.46%) |
May 30, 2019 | 11.71 | 11.84 | 11.71 | 11.77 | 18,600 | +0.05(+0.47%) |
May 29, 2019 | 11.66 | 11.74 | 11.64 | 11.71 | 11,582 | -0.08(-0.71%) |
May 28, 2019 | 11.88 | 11.89 | 11.76 | 11.80 | 16,545 | +0.01(+0.08%) |
May 24, 2019 | 11.81 | 11.89 | 11.75 | 11.79 | 6,821 | +0.08(+0.65%) |
May 23, 2019 | 11.75 | 11.75 | 11.68 | 11.71 | 9,083 | -0.26(-2.15%) |
May 22, 2019 | 12.06 | 12.10 | 11.97 | 11.97 | 13,654 | -0.23(-1.87%) |
May 21, 2019 | 12.14 | 12.20 | 12.11 | 12.20 | 2,940 | +0.24(+1.97%) |
May 20, 2019 | 12.07 | 12.07 | 11.96 | 11.96 | 17,755 | -0.28(-2.27%) |
May 17, 2019 | 12.43 | 12.43 | 12.24 | 12.24 | 19,833 | -0.23(-1.88%) |
May 16, 2019 | 12.59 | 12.59 | 12.47 | 12.47 | 19,615 | -0.11(-0.91%) |
May 15, 2019 | 12.33 | 12.59 | 12.33 | 12.59 | 5,568 | +0.13(+1.07%) |
May 14, 2019 | 12.36 | 12.50 | 12.36 | 12.45 | 1,987 | +0.16(+1.32%) |
May 13, 2019 | 12.45 | 12.45 | 12.20 | 12.29 | 20,313 | -0.46(-3.62%) |
May 10, 2019 | 12.72 | 12.77 | 12.57 | 12.75 | 4,932 | +0.00(+0.03%) |
May 09, 2019 | 12.77 | 12.81 | 12.61 | 12.75 | 8,202 | -0.27(-2.05%) |
May 08, 2019 | 12.95 | 13.07 | 12.95 | 13.02 | 3,873 | +0.06(+0.45%) |
May 07, 2019 | 13.23 | 13.23 | 12.94 | 12.96 | 8,587 | -0.36(-2.73%) |
May 06, 2019 | 13.14 | 13.32 | 13.08 | 13.32 | 5,307 | -0.19(-1.41%) |
May 03, 2019 | 13.43 | 13.51 | 13.39 | 13.51 | 10,074 | +0.26(+1.97%) |
May 02, 2019 | 13.33 | 13.33 | 13.25 | 13.25 | 2,927 | -0.01(-0.10%) |