Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.57 | 13.71 | 13.45 | 13.54 | 136,183 | -0.04(-0.30%) |
Jul 30, 2019 | 13.33 | 13.61 | 13.32 | 13.58 | 141,369 | +0.19(+1.44%) |
Jul 29, 2019 | 13.45 | 13.46 | 13.31 | 13.39 | 186,491 | -0.09(-0.66%) |
Jul 26, 2019 | 13.53 | 13.54 | 13.42 | 13.48 | 133,070 | -0.05(-0.36%) |
Jul 25, 2019 | 13.77 | 13.78 | 13.51 | 13.53 | 145,007 | -0.19(-1.35%) |
Jul 24, 2019 | 13.64 | 13.80 | 13.64 | 13.71 | 93,339 | +0.06(+0.41%) |
Jul 23, 2019 | 13.61 | 13.68 | 13.58 | 13.65 | 179,294 | +0.04(+0.30%) |
Jul 22, 2019 | 13.60 | 13.67 | 13.52 | 13.61 | 141,417 | +0.06(+0.42%) |
Jul 19, 2019 | 13.49 | 13.60 | 13.45 | 13.56 | 165,966 | +0.09(+0.66%) |
Jul 18, 2019 | 13.45 | 13.49 | 13.35 | 13.47 | 217,516 | -0.03(-0.24%) |
Jul 17, 2019 | 13.67 | 13.69 | 13.49 | 13.50 | 257,544 | -0.16(-1.18%) |
Jul 16, 2019 | 13.82 | 13.82 | 13.62 | 13.66 | 140,269 | -0.17(-1.22%) |
Jul 15, 2019 | 14.01 | 14.01 | 13.81 | 13.83 | 154,106 | -0.15(-1.04%) |
Jul 12, 2019 | 13.94 | 14.03 | 13.94 | 13.98 | 153,677 | +0.05(+0.35%) |
Jul 11, 2019 | 13.94 | 13.96 | 13.86 | 13.93 | 110,628 | +0.00(+0.00%) |
Jul 10, 2019 | 13.81 | 13.96 | 13.81 | 13.93 | 174,357 | +0.20(+1.47%) |
Jul 09, 2019 | 13.69 | 13.74 | 13.61 | 13.73 | 105,370 | +0.02(+0.12%) |
Jul 08, 2019 | 13.69 | 13.82 | 13.68 | 13.71 | 163,064 | -0.01(-0.06%) |
Jul 05, 2019 | 13.63 | 13.72 | 13.61 | 13.72 | 113,457 | +0.03(+0.24%) |
Jul 03, 2019 | 13.65 | 13.69 | 13.58 | 13.69 | 89,003 | +0.08(+0.56%) |
Jul 02, 2019 | 13.85 | 13.85 | 13.58 | 13.61 | 317,196 | -0.29(-2.06%) |
Jul 01, 2019 | 14.03 | 14.09 | 13.85 | 13.90 | 209,259 | +0.04(+0.32%) |
Jun 28, 2019 | 13.71 | 13.87 | 13.71 | 13.85 | 173,166 | +0.16(+1.15%) |
Jun 27, 2019 | 13.79 | 13.81 | 13.67 | 13.69 | 115,818 | -0.09(-0.64%) |
Jun 26, 2019 | 13.69 | 13.89 | 13.69 | 13.78 | 138,969 | +0.23(+1.66%) |
Jun 25, 2019 | 13.67 | 13.67 | 13.56 | 13.56 | 324,507 | -0.13(-0.94%) |
Jun 24, 2019 | 13.82 | 13.82 | 13.67 | 13.69 | 131,189 | -0.13(-0.93%) |
Jun 21, 2019 | 13.74 | 13.85 | 13.71 | 13.82 | 254,349 | +0.10(+0.72%) |
Jun 20, 2019 | 13.60 | 13.76 | 13.60 | 13.72 | 362,884 | +0.30(+2.20%) |
Jun 19, 2019 | 13.42 | 13.49 | 13.34 | 13.42 | 122,628 | -0.02(-0.12%) |
Jun 18, 2019 | 13.31 | 13.51 | 13.26 | 13.44 | 381,644 | +0.21(+1.57%) |
Jun 17, 2019 | 13.08 | 13.27 | 13.05 | 13.23 | 193,806 | +0.11(+0.85%) |
Jun 14, 2019 | 13.27 | 13.28 | 13.09 | 13.12 | 150,799 | -0.12(-0.90%) |
Jun 13, 2019 | 13.22 | 13.27 | 13.17 | 13.24 | 144,416 | +0.18(+1.41%) |
Jun 12, 2019 | 13.19 | 13.23 | 13.03 | 13.05 | 117,057 | -0.22(-1.68%) |
Jun 11, 2019 | 13.37 | 13.42 | 13.28 | 13.28 | 140,512 | +0.02(+0.18%) |
Jun 10, 2019 | 13.30 | 13.39 | 13.25 | 13.25 | 118,734 | +0.02(+0.12%) |
Jun 07, 2019 | 13.20 | 13.31 | 13.17 | 13.24 | 112,473 | +0.07(+0.55%) |
Jun 06, 2019 | 13.01 | 13.21 | 13.01 | 13.17 | 158,523 | +0.20(+1.54%) |
Jun 05, 2019 | 13.13 | 13.15 | 12.88 | 12.97 | 132,600 | -0.17(-1.28%) |
Jun 04, 2019 | 13.01 | 13.15 | 12.99 | 13.13 | 129,230 | +0.23(+1.80%) |
Jun 03, 2019 | 12.81 | 12.95 | 12.80 | 12.90 | 325,095 | +0.16(+1.25%) |
May 31, 2019 | 12.77 | 12.88 | 12.70 | 12.74 | 267,155 | -0.22(-1.66%) |
May 30, 2019 | 13.11 | 13.13 | 12.92 | 12.96 | 359,822 | -0.17(-1.28%) |
May 29, 2019 | 13.03 | 13.13 | 12.93 | 13.13 | 220,422 | -0.06(-0.48%) |
May 28, 2019 | 13.37 | 13.39 | 13.17 | 13.19 | 2,006,538 | -0.15(-1.14%) |
May 24, 2019 | 13.45 | 13.45 | 13.24 | 13.34 | 461,917 | +0.02(+0.18%) |
May 23, 2019 | 13.57 | 13.60 | 13.22 | 13.32 | 926,967 | -0.46(-3.30%) |
May 22, 2019 | 13.96 | 13.96 | 13.74 | 13.77 | 332,748 | -0.26(-1.88%) |
May 21, 2019 | 13.91 | 14.06 | 13.91 | 14.04 | 306,566 | +0.18(+1.27%) |
May 20, 2019 | 13.86 | 13.94 | 13.84 | 13.86 | 108,988 | -0.02(-0.12%) |
May 17, 2019 | 13.92 | 14.01 | 13.87 | 13.88 | 127,002 | -0.16(-1.14%) |
May 16, 2019 | 13.98 | 14.09 | 13.98 | 14.04 | 145,313 | +0.06(+0.46%) |
May 15, 2019 | 13.80 | 13.99 | 13.76 | 13.97 | 157,482 | +0.08(+0.58%) |
May 14, 2019 | 13.77 | 13.99 | 13.76 | 13.89 | 287,904 | +0.19(+1.40%) |
May 13, 2019 | 13.87 | 13.87 | 13.63 | 13.70 | 277,774 | -0.25(-1.77%) |
May 10, 2019 | 13.87 | 13.98 | 13.69 | 13.95 | 94,437 | +0.06(+0.40%) |
May 09, 2019 | 13.84 | 13.92 | 13.69 | 13.89 | 220,539 | +0.00(+0.00%) |
May 08, 2019 | 13.88 | 14.00 | 13.88 | 13.89 | 185,475 | +0.01(+0.06%) |
May 07, 2019 | 13.85 | 13.89 | 13.72 | 13.88 | 243,318 | -0.11(-0.80%) |
May 06, 2019 | 13.83 | 14.06 | 13.83 | 14.00 | 146,528 | +0.02(+0.11%) |
May 03, 2019 | 13.97 | 14.10 | 13.95 | 13.98 | 296,338 | +0.14(+0.98%) |
May 02, 2019 | 14.00 | 14.08 | 13.84 | 13.84 | 513,868 | -0.26(-1.81%) |