Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.45 | 14.73 | 14.08 | 14.08 | 97,512 | -0.36(-2.49%) |
Jul 30, 2019 | 13.72 | 14.54 | 13.40 | 14.44 | 54,961 | +0.69(+5.02%) |
Jul 29, 2019 | 13.76 | 14.01 | 13.46 | 13.75 | 32,392 | -0.20(-1.43%) |
Jul 26, 2019 | 13.71 | 14.28 | 13.39 | 13.95 | 25,200 | +0.33(+2.42%) |
Jul 25, 2019 | 13.26 | 13.86 | 13.26 | 13.62 | 11,093 | -0.30(-2.16%) |
Jul 24, 2019 | 13.59 | 14.08 | 13.59 | 13.92 | 8,349 | +0.36(+2.65%) |
Jul 23, 2019 | 13.68 | 13.71 | 13.50 | 13.56 | 6,362 | +0.16(+1.19%) |
Jul 22, 2019 | 13.06 | 13.51 | 12.83 | 13.40 | 23,120 | +0.24(+1.82%) |
Jul 19, 2019 | 13.18 | 13.22 | 12.76 | 13.16 | 13,000 | -0.13(-0.98%) |
Jul 18, 2019 | 13.18 | 13.43 | 13.03 | 13.29 | 22,162 | -0.13(-0.97%) |
Jul 17, 2019 | 13.69 | 13.69 | 13.14 | 13.42 | 47,110 | -0.31(-2.26%) |
Jul 16, 2019 | 14.06 | 14.39 | 13.66 | 13.73 | 25,105 | -0.73(-5.05%) |
Jul 15, 2019 | 14.63 | 14.67 | 14.29 | 14.46 | 19,162 | -0.06(-0.41%) |
Jul 12, 2019 | 14.30 | 14.87 | 14.10 | 14.52 | 33,900 | +0.30(+2.11%) |
Jul 11, 2019 | 14.24 | 14.29 | 13.89 | 14.22 | 22,576 | +0.34(+2.45%) |
Jul 10, 2019 | 13.45 | 13.95 | 13.28 | 13.88 | 24,150 | +0.41(+3.04%) |
Jul 09, 2019 | 13.81 | 13.81 | 13.40 | 13.47 | 53,729 | -0.33(-2.39%) |
Jul 08, 2019 | 13.87 | 13.98 | 13.67 | 13.80 | 37,931 | -0.07(-0.50%) |
Jul 05, 2019 | 13.82 | 13.93 | 13.69 | 13.87 | 15,100 | +0.10(+0.73%) |
Jul 03, 2019 | 14.08 | 14.08 | 13.62 | 13.77 | 16,400 | -0.19(-1.36%) |
Jul 02, 2019 | 14.87 | 14.87 | 13.91 | 13.96 | 15,906 | -0.94(-6.31%) |
Jul 01, 2019 | 15.10 | 15.10 | 14.89 | 14.90 | 39,923 | -0.06(-0.40%) |
Jun 28, 2019 | 14.34 | 15.16 | 14.28 | 14.96 | 370,800 | +0.65(+4.54%) |
Jun 27, 2019 | 13.78 | 14.35 | 13.78 | 14.31 | 32,743 | +0.57(+4.15%) |
Jun 26, 2019 | 13.98 | 14.16 | 13.70 | 13.74 | 35,309 | -0.16(-1.15%) |
Jun 25, 2019 | 13.75 | 14.00 | 13.69 | 13.90 | 45,636 | +0.12(+0.87%) |
Jun 24, 2019 | 13.88 | 14.11 | 13.72 | 13.78 | 42,966 | -0.18(-1.29%) |
Jun 21, 2019 | 13.64 | 13.97 | 13.60 | 13.96 | 84,600 | +0.22(+1.60%) |
Jun 20, 2019 | 14.72 | 14.75 | 13.62 | 13.74 | 45,463 | -0.93(-6.34%) |
Jun 19, 2019 | 14.80 | 14.80 | 14.21 | 14.67 | 28,829 | -0.05(-0.34%) |
Jun 18, 2019 | 14.28 | 15.00 | 14.28 | 14.72 | 31,063 | +0.41(+2.87%) |
Jun 17, 2019 | 13.77 | 14.46 | 13.75 | 14.31 | 30,107 | +0.47(+3.40%) |
Jun 14, 2019 | 13.76 | 14.26 | 13.66 | 13.84 | 33,700 | -0.30(-2.12%) |
Jun 13, 2019 | 13.87 | 14.30 | 13.80 | 14.14 | 21,496 | +0.35(+2.54%) |
Jun 12, 2019 | 13.86 | 13.99 | 13.73 | 13.79 | 23,004 | -0.04(-0.29%) |
Jun 11, 2019 | 13.99 | 14.04 | 13.75 | 13.83 | 28,875 | -0.14(-1.00%) |
Jun 10, 2019 | 13.74 | 14.00 | 13.74 | 13.97 | 85,539 | +0.23(+1.67%) |
Jun 07, 2019 | 14.06 | 14.06 | 13.74 | 13.74 | 39,000 | -0.37(-2.62%) |
Jun 06, 2019 | 13.80 | 14.12 | 13.60 | 14.11 | 14,045 | +0.26(+1.88%) |
Jun 05, 2019 | 13.94 | 14.00 | 13.75 | 13.85 | 16,210 | -0.15(-1.07%) |
Jun 04, 2019 | 13.75 | 14.19 | 13.75 | 14.00 | 22,254 | +0.25(+1.82%) |
Jun 03, 2019 | 13.77 | 13.90 | 13.73 | 13.75 | 46,079 | -0.02(-0.15%) |
May 31, 2019 | 13.71 | 13.95 | 13.71 | 13.77 | 39,500 | -0.19(-1.36%) |
May 30, 2019 | 14.00 | 14.13 | 13.75 | 13.96 | 17,388 | +0.08(+0.58%) |
May 29, 2019 | 13.80 | 14.17 | 13.75 | 13.88 | 26,329 | -0.03(-0.22%) |
May 28, 2019 | 13.93 | 14.30 | 13.82 | 13.91 | 14,177 | -0.04(-0.29%) |
May 24, 2019 | 14.08 | 14.40 | 13.78 | 13.95 | 29,000 | -0.06(-0.43%) |
May 23, 2019 | 13.66 | 14.10 | 13.52 | 14.01 | 23,754 | +0.12(+0.86%) |
May 22, 2019 | 13.84 | 14.26 | 13.71 | 13.89 | 47,699 | +0.13(+0.94%) |
May 21, 2019 | 14.23 | 14.23 | 13.76 | 13.76 | 24,271 | -0.36(-2.55%) |
May 20, 2019 | 13.58 | 14.18 | 13.57 | 14.12 | 23,296 | +0.59(+4.36%) |
May 17, 2019 | 13.43 | 13.85 | 13.36 | 13.53 | 23,400 | -0.03(-0.22%) |
May 16, 2019 | 13.57 | 13.81 | 13.41 | 13.56 | 11,060 | +0.04(+0.30%) |
May 15, 2019 | 13.36 | 13.86 | 13.36 | 13.52 | 16,198 | +0.10(+0.75%) |
May 14, 2019 | 13.02 | 13.60 | 12.62 | 13.42 | 17,855 | +0.69(+5.42%) |
May 13, 2019 | 14.18 | 14.20 | 12.69 | 12.73 | 18,845 | -0.82(-6.05%) |
May 10, 2019 | 13.19 | 13.69 | 12.56 | 13.55 | 18,600 | +0.05(+0.37%) |
May 09, 2019 | 13.30 | 13.62 | 12.92 | 13.50 | 12,343 | +0.16(+1.20%) |
May 08, 2019 | 13.00 | 13.56 | 12.75 | 13.34 | 21,295 | +0.45(+3.49%) |
May 07, 2019 | 13.14 | 13.19 | 12.86 | 12.89 | 49,337 | -0.39(-2.94%) |
May 06, 2019 | 13.41 | 13.58 | 13.13 | 13.28 | 15,849 | +0.02(+0.15%) |
May 03, 2019 | 13.22 | 13.55 | 13.12 | 13.26 | 17,100 | +0.17(+1.30%) |
May 02, 2019 | 13.26 | 13.47 | 12.95 | 13.09 | 18,566 | -0.20(-1.50%) |