Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.94 | 15.20 | 14.73 | 14.73 | 267,154 | -0.20(-1.34%) |
Jul 30, 2019 | 14.74 | 14.99 | 14.60 | 14.93 | 338,369 | +0.14(+0.95%) |
Jul 29, 2019 | 14.60 | 14.88 | 14.60 | 14.79 | 167,518 | +0.05(+0.34%) |
Jul 26, 2019 | 14.69 | 14.89 | 14.56 | 14.74 | 83,300 | +0.13(+0.89%) |
Jul 25, 2019 | 14.75 | 14.81 | 14.52 | 14.61 | 105,743 | -0.13(-0.88%) |
Jul 24, 2019 | 14.37 | 14.82 | 14.37 | 14.74 | 266,805 | +0.33(+2.29%) |
Jul 23, 2019 | 14.38 | 14.44 | 14.19 | 14.41 | 90,764 | +0.07(+0.49%) |
Jul 22, 2019 | 14.80 | 14.88 | 14.30 | 14.34 | 142,549 | -0.41(-2.78%) |
Jul 19, 2019 | 14.53 | 14.87 | 14.51 | 14.75 | 232,500 | +0.19(+1.30%) |
Jul 18, 2019 | 14.23 | 14.59 | 14.14 | 14.56 | 111,923 | +0.25(+1.75%) |
Jul 17, 2019 | 14.50 | 14.60 | 14.29 | 14.31 | 95,656 | -0.22(-1.51%) |
Jul 16, 2019 | 14.58 | 14.87 | 14.51 | 14.53 | 132,834 | -0.05(-0.34%) |
Jul 15, 2019 | 14.39 | 14.74 | 14.28 | 14.58 | 207,256 | +0.09(+0.62%) |
Jul 12, 2019 | 14.20 | 14.54 | 14.08 | 14.49 | 321,400 | +0.27(+1.90%) |
Jul 11, 2019 | 14.06 | 14.25 | 13.93 | 14.22 | 391,731 | +0.22(+1.57%) |
Jul 10, 2019 | 13.96 | 14.21 | 13.87 | 14.00 | 226,616 | +0.08(+0.57%) |
Jul 09, 2019 | 13.79 | 14.00 | 13.73 | 13.92 | 182,122 | +0.04(+0.29%) |
Jul 08, 2019 | 13.71 | 13.88 | 13.63 | 13.88 | 131,891 | +0.08(+0.58%) |
Jul 05, 2019 | 13.92 | 13.97 | 13.71 | 13.80 | 101,100 | -0.17(-1.22%) |
Jul 03, 2019 | 14.12 | 14.25 | 13.93 | 13.97 | 117,500 | -0.14(-0.99%) |
Jul 02, 2019 | 14.11 | 14.19 | 13.83 | 14.11 | 119,435 | +0.06(+0.43%) |
Jul 01, 2019 | 13.84 | 14.15 | 13.71 | 14.05 | 228,417 | +0.26(+1.89%) |
Jun 28, 2019 | 13.49 | 13.99 | 13.46 | 13.79 | 677,900 | +0.30(+2.22%) |
Jun 27, 2019 | 13.37 | 13.55 | 13.28 | 13.49 | 236,757 | +0.18(+1.35%) |
Jun 26, 2019 | 13.35 | 13.40 | 13.18 | 13.31 | 112,356 | -0.01(-0.08%) |
Jun 25, 2019 | 13.27 | 13.40 | 13.20 | 13.32 | 119,101 | +0.11(+0.83%) |
Jun 24, 2019 | 13.30 | 13.30 | 13.05 | 13.21 | 160,671 | -0.06(-0.45%) |
Jun 21, 2019 | 13.18 | 13.37 | 12.95 | 13.27 | 410,000 | +0.04(+0.30%) |
Jun 20, 2019 | 13.04 | 13.37 | 13.04 | 13.23 | 478,882 | +0.21(+1.61%) |
Jun 19, 2019 | 12.95 | 13.10 | 12.74 | 13.02 | 144,080 | +0.09(+0.70%) |
Jun 18, 2019 | 12.85 | 13.21 | 12.74 | 12.93 | 117,156 | +0.18(+1.41%) |
Jun 17, 2019 | 13.19 | 13.19 | 12.73 | 12.75 | 153,526 | -0.43(-3.26%) |
Jun 14, 2019 | 13.38 | 13.42 | 13.15 | 13.18 | 177,800 | -0.17(-1.27%) |
Jun 13, 2019 | 12.92 | 13.36 | 12.89 | 13.35 | 192,504 | +0.47(+3.65%) |
Jun 12, 2019 | 12.82 | 12.98 | 12.51 | 12.88 | 201,242 | +0.03(+0.23%) |
Jun 11, 2019 | 13.07 | 13.10 | 12.71 | 12.85 | 165,810 | -0.17(-1.31%) |
Jun 10, 2019 | 12.86 | 13.22 | 12.83 | 13.02 | 222,770 | +0.25(+1.96%) |
Jun 07, 2019 | 12.58 | 12.98 | 12.58 | 12.77 | 475,700 | +0.24(+1.92%) |
Jun 06, 2019 | 12.53 | 12.64 | 12.34 | 12.53 | 101,863 | -0.01(-0.08%) |
Jun 05, 2019 | 12.65 | 12.65 | 12.48 | 12.54 | 129,498 | -0.07(-0.56%) |
Jun 04, 2019 | 12.34 | 12.69 | 12.32 | 12.61 | 450,523 | +0.39(+3.19%) |
Jun 03, 2019 | 12.10 | 12.47 | 12.10 | 12.22 | 148,925 | +0.14(+1.16%) |
May 31, 2019 | 12.01 | 12.10 | 11.60 | 12.08 | 368,000 | -0.01(-0.08%) |
May 30, 2019 | 12.21 | 12.36 | 11.89 | 12.09 | 189,744 | -0.12(-0.98%) |
May 29, 2019 | 12.40 | 12.44 | 12.15 | 12.21 | 154,546 | -0.29(-2.32%) |
May 28, 2019 | 12.50 | 12.74 | 12.50 | 12.50 | 339,777 | +0.02(+0.16%) |
May 24, 2019 | 12.72 | 12.90 | 12.35 | 12.48 | 420,600 | -0.19(-1.50%) |
May 23, 2019 | 13.22 | 13.24 | 12.59 | 12.67 | 184,948 | -0.66(-4.95%) |
May 22, 2019 | 13.57 | 13.57 | 13.19 | 13.33 | 525,519 | -0.29(-2.13%) |
May 21, 2019 | 13.30 | 13.85 | 13.30 | 13.62 | 224,931 | +0.38(+2.87%) |
May 20, 2019 | 13.11 | 13.37 | 12.98 | 13.24 | 181,073 | +0.11(+0.84%) |
May 17, 2019 | 13.17 | 13.67 | 13.08 | 13.13 | 249,500 | -0.11(-0.83%) |
May 16, 2019 | 13.17 | 13.32 | 13.01 | 13.24 | 591,149 | +0.07(+0.53%) |
May 15, 2019 | 13.39 | 13.46 | 13.15 | 13.17 | 173,468 | -0.30(-2.23%) |
May 14, 2019 | 13.64 | 13.80 | 13.42 | 13.47 | 415,775 | -0.14(-1.03%) |
May 13, 2019 | 13.20 | 13.63 | 13.13 | 13.61 | 413,647 | +0.16(+1.19%) |
May 10, 2019 | 13.20 | 13.63 | 12.96 | 13.45 | 618,900 | +0.23(+1.74%) |
May 09, 2019 | 12.60 | 13.32 | 12.02 | 13.22 | 473,592 | +0.30(+2.32%) |
May 08, 2019 | 12.79 | 12.94 | 12.48 | 12.92 | 463,814 | +0.23(+1.81%) |
May 07, 2019 | 13.02 | 13.23 | 12.54 | 12.69 | 322,352 | -0.51(-3.86%) |
May 06, 2019 | 12.42 | 13.25 | 12.38 | 13.20 | 298,988 | +0.61(+4.85%) |
May 03, 2019 | 12.44 | 12.60 | 12.38 | 12.59 | 443,900 | +0.21(+1.70%) |
May 02, 2019 | 12.16 | 12.55 | 12.06 | 12.38 | 262,500 | +0.19(+1.56%) |