Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.02 | 14.64 | 13.98 | 14.42 | 21,882 | +0.40(+2.85%) |
Jul 30, 2019 | 13.66 | 14.16 | 13.66 | 14.02 | 20,970 | +0.30(+2.16%) |
Jul 29, 2019 | 14.00 | 14.08 | 13.64 | 13.72 | 83,282 | -0.28(-2.00%) |
Jul 26, 2019 | 13.65 | 14.26 | 13.65 | 14.00 | 21,875 | +0.35(+2.58%) |
Jul 25, 2019 | 13.78 | 14.10 | 13.62 | 13.65 | 40,285 | -0.42(-3.01%) |
Jul 24, 2019 | 13.66 | 14.30 | 13.66 | 14.07 | 27,522 | +0.33(+2.39%) |
Jul 23, 2019 | 13.76 | 13.78 | 13.61 | 13.74 | 12,948 | -0.06(-0.41%) |
Jul 22, 2019 | 13.34 | 14.23 | 13.08 | 13.80 | 75,658 | -0.88(-5.99%) |
Jul 19, 2019 | 15.02 | 15.02 | 14.42 | 14.68 | 23,000 | -0.51(-3.37%) |
Jul 18, 2019 | 15.16 | 15.28 | 14.99 | 15.19 | 13,271 | +0.00(+0.00%) |
Jul 17, 2019 | 15.26 | 15.38 | 15.06 | 15.19 | 29,450 | -0.06(-0.37%) |
Jul 16, 2019 | 15.39 | 15.51 | 15.13 | 15.25 | 20,252 | -0.12(-0.78%) |
Jul 15, 2019 | 15.60 | 15.71 | 15.24 | 15.37 | 88,558 | -0.23(-1.49%) |
Jul 12, 2019 | 15.42 | 15.62 | 15.36 | 15.60 | 96,000 | +0.22(+1.46%) |
Jul 11, 2019 | 15.19 | 15.38 | 15.11 | 15.38 | 27,187 | +0.10(+0.68%) |
Jul 10, 2019 | 15.34 | 15.43 | 15.19 | 15.27 | 16,727 | -0.10(-0.62%) |
Jul 09, 2019 | 15.16 | 15.42 | 15.16 | 15.37 | 26,288 | +0.04(+0.26%) |
Jul 08, 2019 | 15.30 | 15.42 | 15.18 | 15.33 | 108,451 | +0.02(+0.16%) |
Jul 05, 2019 | 15.01 | 15.30 | 14.99 | 15.30 | 45,875 | +0.29(+1.92%) |
Jul 03, 2019 | 15.06 | 15.18 | 15.01 | 15.02 | 9,250 | -0.28(-1.83%) |
Jul 02, 2019 | 15.50 | 15.54 | 15.09 | 15.30 | 31,780 | -0.07(-0.47%) |
Jul 01, 2019 | 15.66 | 15.67 | 15.16 | 15.37 | 49,006 | -0.17(-1.08%) |
Jun 28, 2019 | 15.20 | 15.69 | 15.10 | 15.54 | 1,552,625 | +0.34(+2.21%) |
Jun 27, 2019 | 15.18 | 15.20 | 14.91 | 15.20 | 72,440 | +0.16(+1.06%) |
Jun 26, 2019 | 15.20 | 15.20 | 14.50 | 15.04 | 51,958 | -0.07(-0.48%) |
Jun 25, 2019 | 14.99 | 15.20 | 14.82 | 15.11 | 54,055 | -0.01(-0.05%) |
Jun 24, 2019 | 15.10 | 15.12 | 14.96 | 15.12 | 60,397 | +0.00(+0.00%) |
Jun 21, 2019 | 15.07 | 15.12 | 14.59 | 15.12 | 47,750 | +0.00(+0.00%) |
Jun 20, 2019 | 15.00 | 15.18 | 14.98 | 15.12 | 49,306 | +0.00(+0.00%) |
Jun 19, 2019 | 15.11 | 15.20 | 14.94 | 15.12 | 57,780 | +0.01(+0.05%) |
Jun 18, 2019 | 15.02 | 15.30 | 14.62 | 15.11 | 44,631 | -0.01(-0.05%) |
Jun 17, 2019 | 14.76 | 15.20 | 14.67 | 15.12 | 60,465 | +0.20(+1.34%) |
Jun 14, 2019 | 15.08 | 15.08 | 14.76 | 14.92 | 37,500 | -0.28(-1.84%) |
Jun 13, 2019 | 14.48 | 15.68 | 14.28 | 15.20 | 59,717 | +0.60(+4.11%) |
Jun 12, 2019 | 14.55 | 14.74 | 14.04 | 14.60 | 97,222 | +0.13(+0.88%) |
Jun 11, 2019 | 14.47 | 14.76 | 14.05 | 14.47 | 37,146 | +0.00(+0.00%) |
Jun 10, 2019 | 14.29 | 14.48 | 13.87 | 14.47 | 51,043 | +0.07(+0.50%) |
Jun 07, 2019 | 13.65 | 14.70 | 13.65 | 14.40 | 19,625 | +0.02(+0.11%) |
Jun 06, 2019 | 14.40 | 14.47 | 14.21 | 14.38 | 13,653 | +0.05(+0.33%) |
Jun 05, 2019 | 13.87 | 14.40 | 13.87 | 14.34 | 45,785 | +0.28(+1.99%) |
Jun 04, 2019 | 14.30 | 14.31 | 13.82 | 14.06 | 24,245 | -0.22(-1.57%) |
Jun 03, 2019 | 14.26 | 14.30 | 14.04 | 14.28 | 21,886 | +0.08(+0.56%) |
May 31, 2019 | 13.97 | 14.40 | 13.90 | 14.20 | 29,875 | -0.15(-1.06%) |
May 30, 2019 | 14.12 | 14.41 | 14.12 | 14.35 | 49,523 | +0.05(+0.34%) |
May 29, 2019 | 14.24 | 14.40 | 14.14 | 14.30 | 38,820 | -0.08(-0.56%) |
May 28, 2019 | 14.18 | 14.38 | 13.90 | 14.38 | 27,587 | +0.19(+1.35%) |
May 24, 2019 | 14.35 | 14.35 | 13.72 | 14.19 | 37,875 | +0.13(+0.91%) |
May 23, 2019 | 13.74 | 14.06 | 13.56 | 14.06 | 29,048 | +0.46(+3.41%) |
May 22, 2019 | 13.94 | 14.00 | 13.45 | 13.60 | 54,142 | -0.26(-1.85%) |
May 21, 2019 | 13.70 | 14.00 | 13.42 | 13.86 | 40,305 | +0.26(+1.94%) |
May 20, 2019 | 13.92 | 14.06 | 12.96 | 13.59 | 146,797 | -0.21(-1.51%) |
May 17, 2019 | 14.07 | 14.46 | 13.55 | 13.80 | 68,125 | -0.34(-2.38%) |
May 16, 2019 | 14.00 | 14.30 | 13.42 | 14.14 | 129,797 | +0.14(+1.03%) |
May 15, 2019 | 14.06 | 14.89 | 13.95 | 13.99 | 153,601 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.00 | 13.71 | 13.99 | 33,252 | +0.29(+2.10%) |
May 13, 2019 | 13.33 | 13.86 | 13.22 | 13.70 | 33,517 | +0.26(+1.96%) |
May 10, 2019 | 13.42 | 13.44 | 13.29 | 13.44 | 7,750 | +0.14(+1.02%) |
May 09, 2019 | 13.38 | 13.52 | 13.23 | 13.30 | 12,065 | -0.01(-0.06%) |
May 08, 2019 | 13.18 | 13.60 | 13.18 | 13.31 | 19,348 | +0.21(+1.59%) |
May 07, 2019 | 13.32 | 13.42 | 13.06 | 13.10 | 14,250 | -0.26(-1.92%) |
May 06, 2019 | 13.14 | 13.60 | 13.14 | 13.36 | 16,392 | -0.03(-0.24%) |
May 03, 2019 | 13.29 | 13.59 | 13.09 | 13.39 | 21,500 | +0.04(+0.30%) |
May 02, 2019 | 13.11 | 13.37 | 13.06 | 13.35 | 33,630 | +0.25(+1.89%) |