Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.29 | 14.29 | 14.10 | 14.10 | 50,949 | -0.19(-1.32%) |
Jul 30, 2019 | 14.28 | 14.30 | 14.24 | 14.29 | 42,480 | +0.05(+0.35%) |
Jul 29, 2019 | 14.19 | 14.24 | 14.15 | 14.24 | 44,242 | +0.09(+0.64%) |
Jul 26, 2019 | 14.21 | 14.21 | 14.15 | 14.15 | 28,300 | +0.03(+0.21%) |
Jul 25, 2019 | 14.21 | 14.21 | 14.10 | 14.12 | 69,874 | -0.10(-0.67%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.19 | 14.21 | 55,030 | +0.07(+0.53%) |
Jul 23, 2019 | 14.23 | 14.27 | 14.14 | 14.14 | 76,790 | -0.09(-0.63%) |
Jul 22, 2019 | 14.24 | 14.27 | 14.22 | 14.23 | 55,963 | +0.00(+0.00%) |
Jul 19, 2019 | 14.34 | 14.39 | 14.20 | 14.23 | 123,700 | -0.20(-1.39%) |
Jul 18, 2019 | 14.17 | 14.46 | 14.15 | 14.43 | 119,792 | +0.20(+1.41%) |
Jul 17, 2019 | 14.08 | 14.24 | 14.08 | 14.23 | 49,100 | +0.22(+1.57%) |
Jul 16, 2019 | 14.10 | 14.10 | 14.00 | 14.01 | 16,405 | -0.11(-0.78%) |
Jul 15, 2019 | 14.11 | 14.13 | 14.06 | 14.12 | 5,713 | -0.01(-0.07%) |
Jul 12, 2019 | 14.07 | 14.15 | 14.04 | 14.13 | 29,900 | +0.08(+0.58%) |
Jul 11, 2019 | 14.13 | 14.13 | 14.03 | 14.05 | 16,393 | -0.10(-0.71%) |
Jul 10, 2019 | 14.07 | 14.17 | 14.04 | 14.15 | 23,207 | +0.21(+1.51%) |
Jul 09, 2019 | 13.92 | 13.97 | 13.89 | 13.94 | 28,018 | +0.04(+0.29%) |
Jul 08, 2019 | 14.00 | 14.01 | 13.90 | 13.90 | 39,262 | -0.08(-0.60%) |
Jul 05, 2019 | 13.89 | 14.01 | 13.84 | 13.98 | 39,500 | -0.16(-1.10%) |
Jul 03, 2019 | 14.14 | 14.19 | 14.12 | 14.14 | 31,600 | +0.02(+0.14%) |
Jul 02, 2019 | 13.90 | 14.12 | 13.89 | 14.12 | 20,223 | +0.31(+2.24%) |
Jul 01, 2019 | 13.80 | 13.96 | 13.75 | 13.81 | 26,305 | -0.29(-2.06%) |
Jun 28, 2019 | 14.08 | 14.10 | 14.07 | 14.10 | 9,700 | +0.04(+0.28%) |
Jun 27, 2019 | 14.02 | 14.06 | 14.01 | 14.06 | 26,355 | -0.01(-0.11%) |
Jun 26, 2019 | 14.08 | 14.13 | 14.03 | 14.07 | 52,252 | -0.14(-1.01%) |
Jun 25, 2019 | 14.28 | 14.34 | 14.12 | 14.22 | 105,429 | +0.05(+0.34%) |
Jun 24, 2019 | 14.05 | 14.18 | 14.04 | 14.17 | 83,859 | +0.19(+1.36%) |
Jun 21, 2019 | 13.95 | 13.99 | 13.90 | 13.98 | 67,400 | +0.09(+0.65%) |
Jun 20, 2019 | 13.80 | 13.91 | 13.80 | 13.89 | 196,859 | +0.36(+2.66%) |
Jun 19, 2019 | 13.42 | 13.54 | 13.42 | 13.53 | 64,528 | +0.08(+0.60%) |
Jun 18, 2019 | 13.51 | 13.52 | 13.40 | 13.45 | 33,040 | +0.05(+0.37%) |
Jun 17, 2019 | 13.41 | 13.46 | 13.35 | 13.40 | 42,488 | +0.01(+0.07%) |
Jun 14, 2019 | 13.47 | 13.56 | 12.82 | 13.39 | 43,100 | -0.05(-0.37%) |
Jun 13, 2019 | 13.43 | 13.50 | 13.37 | 13.44 | 9,622 | +0.12(+0.94%) |
Jun 12, 2019 | 13.30 | 13.34 | 13.30 | 13.31 | 18,133 | +0.06(+0.49%) |
Jun 11, 2019 | 13.23 | 13.26 | 13.22 | 13.25 | 4,308 | -0.01(-0.08%) |
Jun 10, 2019 | 13.28 | 13.28 | 13.23 | 13.26 | 363,830 | -0.13(-1.01%) |
Jun 07, 2019 | 13.44 | 13.46 | 13.39 | 13.39 | 11,900 | +0.08(+0.57%) |
Jun 06, 2019 | 13.33 | 13.38 | 13.31 | 13.32 | 253,279 | +0.05(+0.37%) |
Jun 05, 2019 | 13.36 | 13.36 | 13.26 | 13.27 | 28,342 | +0.03(+0.23%) |
Jun 04, 2019 | 13.20 | 13.24 | 13.20 | 13.24 | 59,676 | +0.00(+0.00%) |
Jun 03, 2019 | 13.13 | 13.26 | 13.12 | 13.24 | 35,293 | +0.20(+1.49%) |
May 31, 2019 | 12.97 | 13.05 | 12.96 | 13.04 | 156,500 | +0.18(+1.40%) |
May 30, 2019 | 12.79 | 12.88 | 12.79 | 12.87 | 13,690 | +0.09(+0.67%) |
May 29, 2019 | 12.82 | 12.82 | 12.78 | 12.78 | 39,069 | +0.00(+0.00%) |
May 28, 2019 | 12.76 | 12.79 | 12.76 | 12.78 | 22,349 | -0.05(-0.39%) |
May 24, 2019 | 12.82 | 12.83 | 12.80 | 12.83 | 26,000 | +0.01(+0.08%) |
May 23, 2019 | 12.83 | 12.85 | 12.82 | 12.82 | 34,103 | +0.10(+0.79%) |
May 22, 2019 | 12.74 | 12.74 | 12.72 | 12.72 | 9,512 | -0.00(-0.04%) |
May 21, 2019 | 12.70 | 12.73 | 12.68 | 12.72 | 10,905 | -0.04(-0.31%) |
May 20, 2019 | 12.75 | 12.77 | 12.75 | 12.77 | 28,503 | +0.01(+0.04%) |
May 17, 2019 | 12.81 | 12.81 | 12.74 | 12.76 | 8,100 | -0.10(-0.77%) |
May 16, 2019 | 12.92 | 12.92 | 12.84 | 12.86 | 13,892 | -0.09(-0.69%) |
May 15, 2019 | 12.98 | 12.99 | 12.94 | 12.95 | 28,914 | -0.00(-0.01%) |
May 14, 2019 | 12.98 | 12.98 | 12.93 | 12.95 | 30,769 | -0.02(-0.15%) |
May 13, 2019 | 12.98 | 12.99 | 12.94 | 12.97 | 21,249 | +0.12(+0.97%) |
May 10, 2019 | 12.86 | 12.87 | 12.83 | 12.85 | 12,500 | +0.03(+0.20%) |
May 09, 2019 | 12.80 | 12.84 | 12.80 | 12.82 | 33,595 | +0.03(+0.20%) |
May 08, 2019 | 12.87 | 12.87 | 12.78 | 12.79 | 11,886 | -0.04(-0.27%) |
May 07, 2019 | 12.81 | 12.84 | 12.81 | 12.83 | 42,228 | +0.05(+0.39%) |
May 06, 2019 | 12.77 | 12.81 | 12.77 | 12.78 | 20,687 | +0.01(+0.06%) |
May 03, 2019 | 12.76 | 12.79 | 12.76 | 12.77 | 27,900 | +0.07(+0.59%) |
May 02, 2019 | 12.67 | 12.70 | 12.66 | 12.70 | 18,506 | -0.05(-0.37%) |