Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.34 | 14.61 | 14.20 | 14.25 | 111,000 | -0.06(-0.42%) |
Jul 30, 2019 | 14.15 | 14.35 | 14.08 | 14.31 | 61,656 | +0.07(+0.49%) |
Jul 29, 2019 | 14.30 | 14.34 | 14.16 | 14.24 | 47,236 | -0.06(-0.42%) |
Jul 26, 2019 | 14.30 | 14.36 | 14.15 | 14.30 | 47,800 | +0.05(+0.35%) |
Jul 25, 2019 | 14.60 | 14.72 | 14.22 | 14.25 | 55,133 | -0.35(-2.40%) |
Jul 24, 2019 | 14.18 | 14.63 | 14.18 | 14.60 | 89,418 | +0.37(+2.60%) |
Jul 23, 2019 | 14.20 | 14.36 | 14.15 | 14.23 | 92,839 | +0.06(+0.42%) |
Jul 22, 2019 | 14.10 | 14.36 | 14.06 | 14.17 | 65,946 | +0.06(+0.43%) |
Jul 19, 2019 | 14.24 | 14.50 | 14.09 | 14.11 | 94,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.26 | 14.34 | 14.09 | 14.26 | 75,527 | -0.05(-0.35%) |
Jul 17, 2019 | 14.24 | 14.48 | 14.24 | 14.31 | 72,566 | +0.04(+0.28%) |
Jul 16, 2019 | 14.20 | 14.57 | 14.19 | 14.27 | 80,983 | +0.13(+0.92%) |
Jul 15, 2019 | 14.29 | 14.32 | 13.95 | 14.14 | 69,121 | -0.15(-1.05%) |
Jul 12, 2019 | 14.40 | 14.42 | 14.12 | 14.29 | 100,200 | -0.04(-0.28%) |
Jul 11, 2019 | 14.64 | 14.64 | 14.07 | 14.33 | 79,589 | -0.25(-1.71%) |
Jul 10, 2019 | 14.58 | 14.66 | 14.39 | 14.58 | 82,282 | +0.08(+0.55%) |
Jul 09, 2019 | 14.55 | 14.77 | 14.45 | 14.50 | 77,530 | -0.29(-1.96%) |
Jul 08, 2019 | 14.68 | 14.80 | 14.50 | 14.79 | 61,422 | +0.12(+0.82%) |
Jul 05, 2019 | 14.61 | 14.77 | 14.43 | 14.67 | 70,600 | +0.02(+0.14%) |
Jul 03, 2019 | 14.51 | 14.81 | 14.47 | 14.65 | 57,800 | +0.16(+1.10%) |
Jul 02, 2019 | 14.74 | 14.76 | 14.34 | 14.49 | 73,349 | -0.26(-1.76%) |
Jul 01, 2019 | 14.97 | 14.98 | 14.66 | 14.75 | 154,842 | +0.02(+0.14%) |
Jun 28, 2019 | 14.62 | 15.00 | 14.60 | 14.73 | 463,700 | +0.17(+1.17%) |
Jun 27, 2019 | 14.36 | 14.66 | 14.31 | 14.56 | 393,068 | +0.21(+1.46%) |
Jun 26, 2019 | 14.34 | 14.70 | 14.30 | 14.35 | 127,327 | +0.09(+0.63%) |
Jun 25, 2019 | 14.32 | 14.47 | 14.22 | 14.26 | 97,092 | -0.07(-0.49%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.16 | 14.33 | 98,104 | -0.02(-0.14%) |
Jun 21, 2019 | 14.41 | 14.57 | 14.18 | 14.35 | 117,000 | -0.11(-0.76%) |
Jun 20, 2019 | 14.55 | 14.89 | 14.45 | 14.46 | 110,075 | +0.08(+0.56%) |
Jun 19, 2019 | 14.18 | 14.43 | 14.09 | 14.38 | 217,854 | +0.19(+1.34%) |
Jun 18, 2019 | 14.17 | 14.46 | 14.15 | 14.19 | 81,987 | +0.09(+0.64%) |
Jun 17, 2019 | 14.26 | 14.35 | 14.04 | 14.10 | 70,497 | -0.17(-1.19%) |
Jun 14, 2019 | 14.26 | 14.42 | 14.26 | 14.27 | 48,100 | -0.04(-0.28%) |
Jun 13, 2019 | 13.96 | 14.33 | 13.95 | 14.31 | 93,347 | +0.41(+2.95%) |
Jun 12, 2019 | 13.64 | 13.92 | 13.63 | 13.90 | 100,596 | +0.14(+1.02%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.64 | 13.76 | 100,241 | -0.16(-1.15%) |
Jun 10, 2019 | 14.22 | 14.25 | 13.90 | 13.92 | 116,269 | -0.21(-1.49%) |
Jun 07, 2019 | 14.18 | 14.33 | 14.09 | 14.13 | 146,800 | -0.11(-0.77%) |
Jun 06, 2019 | 14.65 | 14.65 | 14.21 | 14.24 | 109,550 | -0.40(-2.73%) |
Jun 05, 2019 | 14.71 | 14.79 | 14.54 | 14.64 | 95,202 | -0.06(-0.41%) |
Jun 04, 2019 | 14.68 | 14.71 | 14.54 | 14.70 | 92,375 | +0.19(+1.31%) |
Jun 03, 2019 | 14.54 | 14.72 | 14.42 | 14.51 | 116,101 | +0.01(+0.07%) |
May 31, 2019 | 14.96 | 14.97 | 14.49 | 14.50 | 138,100 | -0.62(-4.10%) |
May 30, 2019 | 15.07 | 15.27 | 14.99 | 15.12 | 94,720 | +0.08(+0.53%) |
May 29, 2019 | 15.04 | 15.18 | 14.92 | 15.04 | 130,778 | -0.14(-0.92%) |
May 28, 2019 | 15.16 | 15.52 | 15.14 | 15.18 | 292,203 | +0.06(+0.40%) |
May 24, 2019 | 15.52 | 15.57 | 15.09 | 15.12 | 144,100 | -0.25(-1.63%) |
May 23, 2019 | 15.36 | 15.43 | 15.23 | 15.37 | 78,230 | -0.15(-0.97%) |
May 22, 2019 | 15.81 | 15.81 | 15.40 | 15.52 | 97,722 | -0.33(-2.08%) |
May 21, 2019 | 15.80 | 16.05 | 15.75 | 15.85 | 84,943 | +0.18(+1.15%) |
May 20, 2019 | 15.64 | 15.74 | 15.50 | 15.67 | 102,673 | -0.11(-0.70%) |
May 17, 2019 | 15.63 | 16.08 | 15.63 | 15.78 | 106,800 | +0.08(+0.51%) |
May 16, 2019 | 15.25 | 15.71 | 15.24 | 15.70 | 111,810 | +0.47(+3.09%) |
May 15, 2019 | 15.19 | 15.27 | 15.11 | 15.23 | 95,597 | +0.04(+0.26%) |
May 14, 2019 | 15.23 | 15.29 | 15.15 | 15.19 | 130,129 | +0.07(+0.46%) |
May 13, 2019 | 15.15 | 15.22 | 15.06 | 15.12 | 97,844 | -0.31(-2.01%) |
May 10, 2019 | 15.36 | 15.47 | 15.28 | 15.43 | 99,700 | +0.03(+0.19%) |
May 09, 2019 | 15.11 | 15.49 | 15.09 | 15.40 | 107,740 | +0.17(+1.12%) |
May 08, 2019 | 15.15 | 15.37 | 15.02 | 15.23 | 127,244 | +0.05(+0.33%) |
May 07, 2019 | 15.00 | 15.30 | 15.00 | 15.18 | 150,712 | +0.05(+0.33%) |
May 06, 2019 | 14.96 | 15.35 | 14.96 | 15.13 | 176,941 | -0.09(-0.59%) |
May 03, 2019 | 15.27 | 15.33 | 15.00 | 15.22 | 143,100 | +0.10(+0.66%) |
May 02, 2019 | 15.13 | 15.17 | 14.88 | 15.12 | 159,468 | +0.02(+0.13%) |