Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.02 | 14.22 | 13.83 | 13.93 | 275,201 | -0.09(-0.64%) |
Jul 30, 2019 | 14.11 | 14.11 | 13.89 | 14.02 | 186,246 | -0.16(-1.12%) |
Jul 29, 2019 | 14.16 | 14.29 | 14.00 | 14.18 | 321,788 | +0.01(+0.07%) |
Jul 26, 2019 | 13.79 | 14.20 | 13.79 | 14.17 | 181,793 | +0.39(+2.82%) |
Jul 25, 2019 | 13.85 | 13.93 | 13.75 | 13.78 | 156,678 | -0.10(-0.72%) |
Jul 24, 2019 | 13.71 | 13.89 | 13.63 | 13.88 | 142,564 | +0.12(+0.87%) |
Jul 23, 2019 | 13.70 | 13.77 | 13.60 | 13.76 | 97,581 | +0.13(+0.95%) |
Jul 22, 2019 | 13.66 | 13.76 | 13.55 | 13.63 | 103,240 | -0.01(-0.07%) |
Jul 19, 2019 | 13.73 | 13.86 | 13.63 | 13.64 | 91,248 | -0.12(-0.87%) |
Jul 18, 2019 | 13.70 | 13.82 | 13.59 | 13.76 | 103,764 | +0.12(+0.88%) |
Jul 17, 2019 | 13.65 | 13.78 | 13.59 | 13.64 | 137,442 | -0.02(-0.15%) |
Jul 16, 2019 | 13.63 | 13.78 | 13.61 | 13.66 | 142,454 | -0.01(-0.07%) |
Jul 15, 2019 | 14.08 | 14.08 | 13.53 | 13.67 | 181,259 | -0.39(-2.76%) |
Jul 12, 2019 | 13.59 | 14.10 | 13.59 | 14.06 | 340,070 | +0.47(+3.44%) |
Jul 11, 2019 | 13.59 | 13.69 | 13.44 | 13.59 | 121,298 | +0.01(+0.07%) |
Jul 10, 2019 | 13.51 | 13.65 | 13.50 | 13.58 | 79,935 | +0.09(+0.66%) |
Jul 09, 2019 | 13.51 | 13.54 | 13.34 | 13.49 | 109,411 | -0.24(-1.74%) |
Jul 08, 2019 | 13.90 | 13.93 | 13.52 | 13.73 | 162,950 | -0.23(-1.64%) |
Jul 05, 2019 | 13.65 | 14.00 | 13.58 | 13.96 | 465,888 | +0.22(+1.59%) |
Jul 03, 2019 | 13.55 | 13.79 | 13.45 | 13.74 | 94,263 | +0.27(+1.99%) |
Jul 02, 2019 | 13.57 | 13.63 | 13.40 | 13.47 | 87,535 | -0.12(-0.88%) |
Jul 01, 2019 | 13.71 | 13.76 | 13.46 | 13.59 | 143,784 | -0.01(-0.07%) |
Jun 28, 2019 | 13.43 | 13.73 | 13.43 | 13.60 | 1,120,907 | +0.17(+1.26%) |
Jun 27, 2019 | 13.32 | 13.51 | 13.29 | 13.43 | 161,574 | +0.11(+0.82%) |
Jun 26, 2019 | 13.26 | 13.42 | 13.19 | 13.32 | 316,311 | +0.05(+0.37%) |
Jun 25, 2019 | 13.08 | 13.31 | 13.04 | 13.27 | 249,490 | +0.18(+1.37%) |
Jun 24, 2019 | 13.48 | 13.63 | 13.00 | 13.10 | 239,842 | -0.39(-2.87%) |
Jun 21, 2019 | 13.49 | 13.56 | 13.39 | 13.48 | 329,613 | -0.08(-0.58%) |
Jun 20, 2019 | 13.52 | 13.66 | 13.50 | 13.56 | 168,376 | +0.16(+1.18%) |
Jun 19, 2019 | 13.27 | 13.43 | 13.19 | 13.40 | 136,396 | +0.13(+0.97%) |
Jun 18, 2019 | 13.16 | 13.38 | 13.12 | 13.27 | 238,353 | +0.10(+0.75%) |
Jun 17, 2019 | 13.16 | 13.30 | 12.65 | 13.17 | 184,531 | -0.02(-0.15%) |
Jun 14, 2019 | 13.09 | 13.24 | 13.06 | 13.19 | 197,767 | +0.07(+0.53%) |
Jun 13, 2019 | 12.88 | 13.20 | 12.87 | 13.13 | 258,283 | +0.28(+2.16%) |
Jun 12, 2019 | 13.11 | 13.16 | 12.85 | 12.85 | 149,710 | -0.23(-1.75%) |
Jun 11, 2019 | 12.86 | 13.13 | 12.75 | 13.08 | 463,475 | +0.31(+2.41%) |
Jun 10, 2019 | 12.80 | 12.94 | 12.66 | 12.77 | 206,543 | +0.03(+0.23%) |
Jun 07, 2019 | 12.72 | 12.82 | 12.59 | 12.74 | 192,627 | +0.14(+1.10%) |
Jun 06, 2019 | 12.95 | 13.02 | 12.50 | 12.60 | 302,973 | -0.54(-4.08%) |
Jun 05, 2019 | 13.23 | 13.28 | 13.05 | 13.13 | 155,189 | -0.06(-0.45%) |
Jun 04, 2019 | 13.06 | 13.19 | 12.88 | 13.19 | 288,964 | +0.29(+2.23%) |
Jun 03, 2019 | 13.05 | 13.14 | 12.76 | 12.91 | 330,387 | -0.24(-1.81%) |
May 31, 2019 | 13.23 | 13.30 | 13.00 | 13.14 | 424,566 | -0.30(-2.21%) |
May 30, 2019 | 13.46 | 13.54 | 13.30 | 13.44 | 229,321 | +0.03(+0.22%) |
May 29, 2019 | 13.41 | 13.45 | 13.26 | 13.41 | 246,234 | -0.07(-0.52%) |
May 28, 2019 | 13.49 | 13.56 | 13.19 | 13.48 | 408,589 | -0.01(-0.07%) |
May 24, 2019 | 13.40 | 13.60 | 13.31 | 13.49 | 277,399 | +0.18(+1.34%) |
May 23, 2019 | 13.78 | 13.78 | 13.30 | 13.31 | 316,553 | -0.61(-4.35%) |
May 22, 2019 | 14.00 | 14.12 | 13.89 | 13.92 | 181,851 | -0.16(-1.13%) |
May 21, 2019 | 13.81 | 14.16 | 13.73 | 14.08 | 285,558 | +0.35(+2.53%) |
May 20, 2019 | 13.85 | 13.99 | 13.71 | 13.73 | 195,672 | -0.23(-1.63%) |
May 17, 2019 | 14.08 | 14.12 | 13.79 | 13.96 | 519,216 | -0.22(-1.54%) |
May 16, 2019 | 14.02 | 14.30 | 14.01 | 14.18 | 405,488 | +0.19(+1.35%) |
May 15, 2019 | 13.55 | 14.04 | 13.55 | 13.99 | 258,071 | +0.34(+2.47%) |
May 14, 2019 | 13.95 | 14.00 | 13.63 | 13.65 | 485,180 | -0.25(-1.78%) |
May 13, 2019 | 14.09 | 14.17 | 13.84 | 13.90 | 499,018 | -0.41(-2.84%) |
May 10, 2019 | 14.01 | 14.52 | 14.01 | 14.31 | 435,452 | +0.22(+1.55%) |
May 09, 2019 | 14.32 | 14.81 | 13.35 | 14.09 | 916,260 | -0.63(-4.31%) |
May 08, 2019 | 14.76 | 14.80 | 14.66 | 14.72 | 317,019 | -0.06(-0.40%) |
May 07, 2019 | 14.85 | 14.92 | 14.64 | 14.78 | 313,039 | -0.23(-1.52%) |
May 06, 2019 | 14.77 | 15.02 | 14.72 | 15.01 | 228,377 | -0.01(-0.07%) |
May 03, 2019 | 14.68 | 15.02 | 14.62 | 15.02 | 189,804 | +0.36(+2.44%) |
May 02, 2019 | 14.81 | 15.05 | 14.53 | 14.66 | 255,793 | -0.17(-1.14%) |