Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.84 | 14.84 | 14.60 | 14.60 | 13,124 | +0.30(+2.12%) |
Jul 30, 2019 | 14.16 | 14.66 | 14.12 | 14.30 | 9,492 | +0.07(+0.51%) |
Jul 29, 2019 | 13.99 | 14.23 | 13.99 | 14.23 | 10,924 | +0.42(+3.08%) |
Jul 26, 2019 | 13.72 | 14.88 | 13.57 | 13.80 | 9,200 | +0.23(+1.68%) |
Jul 25, 2019 | 13.60 | 13.60 | 13.57 | 13.57 | 3,456 | -0.05(-0.39%) |
Jul 24, 2019 | 13.63 | 13.67 | 13.50 | 13.63 | 14,772 | -0.17(-1.21%) |
Jul 23, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 12,512 | -0.17(-1.20%) |
Jul 22, 2019 | 13.68 | 13.96 | 13.68 | 13.96 | 3,116 | +0.28(+2.07%) |
Jul 19, 2019 | 14.01 | 14.01 | 13.61 | 13.68 | 19,600 | -0.51(-3.58%) |
Jul 18, 2019 | 14.04 | 14.31 | 14.04 | 14.19 | 13,264 | -0.21(-1.48%) |
Jul 17, 2019 | 14.51 | 14.51 | 14.13 | 14.40 | 21,916 | -0.29(-2.01%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.28 | 14.70 | 7,316 | -0.18(-1.21%) |
Jul 15, 2019 | 14.25 | 14.88 | 14.25 | 14.88 | 4,224 | +0.30(+2.04%) |
Jul 12, 2019 | 14.30 | 14.68 | 14.30 | 14.58 | 8,400 | -0.11(-0.73%) |
Jul 11, 2019 | 14.35 | 14.70 | 14.25 | 14.69 | 5,180 | +0.12(+0.84%) |
Jul 10, 2019 | 14.74 | 14.93 | 14.43 | 14.56 | 11,420 | -0.14(-0.95%) |
Jul 09, 2019 | 14.84 | 14.95 | 14.68 | 14.70 | 19,044 | -0.28(-1.85%) |
Jul 08, 2019 | 15.00 | 15.00 | 14.75 | 14.98 | 6,144 | -0.12(-0.79%) |
Jul 05, 2019 | 15.24 | 15.24 | 14.62 | 15.10 | 6,000 | -0.16(-1.05%) |
Jul 03, 2019 | 15.60 | 15.60 | 15.03 | 15.26 | 7,200 | -0.39(-2.49%) |
Jul 02, 2019 | 15.55 | 15.75 | 15.36 | 15.65 | 18,040 | +0.06(+0.38%) |
Jul 01, 2019 | 15.44 | 15.59 | 15.11 | 15.59 | 20,560 | +0.09(+0.58%) |
Jun 28, 2019 | 14.58 | 15.50 | 14.26 | 15.50 | 119,200 | +0.85(+5.80%) |
Jun 27, 2019 | 14.38 | 14.85 | 14.38 | 14.65 | 24,808 | +0.15(+1.03%) |
Jun 26, 2019 | 14.38 | 14.50 | 14.38 | 14.50 | 4,240 | +0.12(+0.87%) |
Jun 25, 2019 | 14.30 | 14.60 | 14.28 | 14.38 | 9,192 | -0.01(-0.05%) |
Jun 24, 2019 | 14.27 | 14.46 | 14.25 | 14.38 | 19,912 | +0.01(+0.05%) |
Jun 21, 2019 | 14.62 | 14.63 | 14.33 | 14.38 | 34,800 | -0.27(-1.81%) |
Jun 20, 2019 | 14.65 | 14.71 | 14.64 | 14.64 | 6,564 | +0.02(+0.10%) |
Jun 19, 2019 | 14.60 | 14.63 | 14.60 | 14.62 | 14,168 | +0.02(+0.15%) |
Jun 18, 2019 | 15.27 | 15.47 | 14.60 | 14.60 | 19,252 | -0.90(-5.79%) |
Jun 17, 2019 | 15.19 | 15.61 | 15.07 | 15.50 | 20,072 | +0.61(+4.08%) |
Jun 14, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 6,400 | +0.00(+0.00%) |
Jun 13, 2019 | 14.75 | 15.64 | 14.69 | 14.89 | 13,520 | +0.30(+2.06%) |
Jun 12, 2019 | 14.15 | 14.59 | 14.12 | 14.59 | 17,124 | +0.31(+2.15%) |
Jun 11, 2019 | 14.12 | 14.44 | 14.06 | 14.29 | 27,332 | +0.16(+1.15%) |
Jun 10, 2019 | 14.00 | 14.19 | 13.93 | 14.12 | 18,512 | +0.24(+1.69%) |
Jun 07, 2019 | 13.96 | 14.14 | 13.86 | 13.89 | 27,200 | -0.03(-0.18%) |
Jun 06, 2019 | 14.09 | 14.12 | 13.87 | 13.91 | 11,588 | -0.23(-1.64%) |
Jun 05, 2019 | 14.03 | 14.16 | 14.03 | 14.14 | 6,184 | +0.07(+0.48%) |
Jun 04, 2019 | 13.83 | 14.14 | 13.83 | 14.08 | 16,948 | -0.04(-0.30%) |
Jun 03, 2019 | 13.94 | 14.29 | 13.94 | 14.12 | 8,028 | +0.12(+0.86%) |
May 31, 2019 | 13.80 | 14.03 | 13.80 | 14.00 | 20,000 | -0.31(-2.18%) |
May 30, 2019 | 14.33 | 14.33 | 13.94 | 14.31 | 8,672 | +0.44(+3.15%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 4,752 | +0.03(+0.18%) |
May 28, 2019 | 13.85 | 14.00 | 13.85 | 13.85 | 3,072 | -0.28(-1.95%) |
May 24, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 3,200 | +0.35(+2.50%) |
May 23, 2019 | 13.88 | 14.00 | 13.78 | 13.78 | 19,276 | -0.11(-0.77%) |
May 22, 2019 | 14.00 | 14.20 | 13.89 | 13.89 | 17,576 | -0.15(-1.07%) |
May 21, 2019 | 14.05 | 14.19 | 13.94 | 14.04 | 20,056 | -0.06(-0.44%) |
May 20, 2019 | 14.00 | 14.10 | 13.82 | 14.10 | 24,528 | +0.10(+0.70%) |
May 17, 2019 | 14.13 | 14.13 | 14.00 | 14.00 | 18,800 | -0.09(-0.66%) |
May 16, 2019 | 14.05 | 14.22 | 13.98 | 14.10 | 21,432 | +0.17(+1.22%) |
May 15, 2019 | 13.95 | 14.00 | 13.84 | 13.93 | 16,404 | -0.07(-0.54%) |
May 14, 2019 | 14.03 | 14.12 | 13.86 | 14.00 | 21,240 | +0.16(+1.16%) |
May 13, 2019 | 11.39 | 14.15 | 11.39 | 13.84 | 92,100 | +2.23(+19.18%) |
May 10, 2019 | 11.62 | 11.62 | 11.29 | 11.61 | 8,400 | -0.01(-0.11%) |
May 09, 2019 | 11.34 | 11.63 | 11.34 | 11.62 | 4,548 | -0.14(-1.19%) |
May 08, 2019 | 13.06 | 13.06 | 11.77 | 11.77 | 5,056 | -0.36(-2.99%) |
May 07, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 3,264 | -0.64(-4.99%) |
May 06, 2019 | 13.18 | 13.23 | 12.70 | 12.77 | 13,352 | -0.41(-3.11%) |
May 03, 2019 | 12.31 | 13.18 | 12.31 | 13.18 | 3,200 | +1.18(+9.79%) |
May 02, 2019 | 11.74 | 12.00 | 11.74 | 12.00 | 5,592 | -0.08(-0.68%) |