Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.55 | 14.58 | 14.01 | 14.01 | 90,237 | -0.53(-3.67%) |
Jul 30, 2019 | 14.48 | 14.64 | 14.48 | 14.55 | 61,037 | +0.08(+0.56%) |
Jul 29, 2019 | 14.47 | 14.50 | 14.24 | 14.47 | 98,225 | +0.18(+1.27%) |
Jul 26, 2019 | 14.27 | 14.39 | 14.23 | 14.29 | 41,365 | +0.05(+0.35%) |
Jul 25, 2019 | 14.50 | 14.52 | 14.12 | 14.24 | 21,281 | -0.23(-1.59%) |
Jul 24, 2019 | 14.44 | 14.49 | 14.38 | 14.47 | 11,808 | +0.15(+1.07%) |
Jul 23, 2019 | 14.51 | 14.55 | 14.13 | 14.31 | 33,890 | -0.20(-1.37%) |
Jul 22, 2019 | 14.40 | 14.64 | 14.33 | 14.51 | 25,597 | +0.23(+1.59%) |
Jul 19, 2019 | 14.38 | 14.47 | 14.24 | 14.28 | 13,383 | -0.03(-0.19%) |
Jul 18, 2019 | 13.83 | 14.34 | 13.79 | 14.31 | 14,223 | +0.51(+3.67%) |
Jul 17, 2019 | 13.40 | 13.82 | 13.40 | 13.81 | 13,980 | +0.46(+3.46%) |
Jul 16, 2019 | 13.30 | 13.45 | 13.30 | 13.34 | 10,093 | +0.05(+0.34%) |
Jul 15, 2019 | 13.27 | 13.35 | 13.27 | 13.30 | 5,835 | +0.05(+0.41%) |
Jul 12, 2019 | 13.19 | 13.29 | 13.12 | 13.25 | 10,617 | +0.24(+1.88%) |
Jul 11, 2019 | 13.16 | 13.16 | 13.00 | 13.00 | 1,402 | -0.19(-1.42%) |
Jul 10, 2019 | 13.00 | 13.23 | 13.00 | 13.19 | 10,422 | +0.34(+2.68%) |
Jul 09, 2019 | 12.78 | 12.86 | 12.73 | 12.84 | 4,535 | +0.01(+0.11%) |
Jul 08, 2019 | 12.87 | 12.88 | 12.73 | 12.83 | 4,876 | +0.10(+0.75%) |
Jul 05, 2019 | 12.60 | 12.76 | 12.49 | 12.73 | 7,299 | -0.11(-0.89%) |
Jul 03, 2019 | 12.90 | 12.91 | 12.83 | 12.85 | 2,212 | +0.11(+0.85%) |
Jul 02, 2019 | 12.58 | 12.79 | 12.54 | 12.74 | 11,405 | +0.36(+2.92%) |
Jul 01, 2019 | 12.48 | 12.61 | 12.38 | 12.38 | 22,733 | -0.35(-2.78%) |
Jun 28, 2019 | 12.89 | 12.90 | 12.69 | 12.73 | 6,525 | +0.09(+0.73%) |
Jun 27, 2019 | 12.63 | 12.70 | 12.58 | 12.64 | 5,469 | -0.09(-0.71%) |
Jun 26, 2019 | 12.68 | 12.79 | 12.53 | 12.73 | 28,583 | -0.15(-1.19%) |
Jun 25, 2019 | 13.13 | 13.17 | 12.68 | 12.88 | 30,929 | -0.02(-0.16%) |
Jun 24, 2019 | 12.67 | 12.93 | 12.65 | 12.90 | 23,453 | +0.41(+3.27%) |
Jun 21, 2019 | 12.51 | 12.55 | 12.29 | 12.49 | 12,830 | +0.11(+0.88%) |
Jun 20, 2019 | 12.30 | 12.51 | 12.28 | 12.39 | 23,070 | +0.43(+3.63%) |
Jun 19, 2019 | 11.80 | 11.95 | 11.80 | 11.95 | 5,081 | +0.13(+1.07%) |
Jun 18, 2019 | 11.85 | 11.85 | 11.80 | 11.83 | 1,569 | +0.08(+0.66%) |
Jun 17, 2019 | 11.75 | 11.75 | 11.74 | 11.75 | 3,490 | +0.03(+0.22%) |
Jun 14, 2019 | 11.87 | 11.95 | 11.72 | 11.72 | 8,516 | +0.01(+0.12%) |
Jun 13, 2019 | 11.62 | 11.73 | 11.62 | 11.71 | 8,255 | +0.14(+1.18%) |
Jun 12, 2019 | 11.50 | 11.74 | 11.49 | 11.57 | 2,225 | +0.17(+1.52%) |
Jun 11, 2019 | 11.30 | 11.40 | 11.24 | 11.40 | 8,981 | -0.01(-0.07%) |
Jun 10, 2019 | 11.49 | 11.50 | 11.41 | 11.41 | 3,053 | -0.21(-1.77%) |
Jun 07, 2019 | 11.80 | 11.82 | 11.60 | 11.61 | 7,742 | +0.01(+0.09%) |
Jun 06, 2019 | 11.65 | 11.65 | 11.59 | 11.60 | 2,587 | +0.05(+0.42%) |
Jun 05, 2019 | 11.63 | 11.72 | 11.53 | 11.55 | 4,557 | +0.07(+0.63%) |
Jun 04, 2019 | 11.38 | 11.48 | 11.36 | 11.48 | 4,379 | +0.00(+0.00%) |
Jun 03, 2019 | 11.35 | 11.50 | 11.24 | 11.48 | 18,157 | +0.47(+4.23%) |
May 31, 2019 | 10.75 | 11.11 | 10.75 | 11.02 | 5,640 | +0.41(+3.88%) |
May 30, 2019 | 10.54 | 10.61 | 10.54 | 10.61 | 3,581 | +0.04(+0.34%) |
May 29, 2019 | 10.61 | 10.61 | 10.52 | 10.57 | 3,062 | +0.04(+0.34%) |
May 28, 2019 | 10.42 | 10.54 | 10.33 | 10.53 | 2,460 | -0.04(-0.34%) |
May 24, 2019 | 10.53 | 10.57 | 10.53 | 10.57 | 442 | -0.04(-0.34%) |
May 23, 2019 | 10.64 | 10.69 | 10.61 | 10.61 | 1,310 | +0.11(+1.01%) |
May 22, 2019 | 10.68 | 10.68 | 10.50 | 10.50 | 3,976 | -0.21(-1.96%) |
May 21, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 1,537 | +0.02(+0.21%) |
May 20, 2019 | 10.68 | 10.70 | 10.68 | 10.69 | 1,057 | -0.04(-0.34%) |
May 17, 2019 | 10.52 | 10.72 | 10.52 | 10.72 | 7,189 | +0.06(+0.53%) |
May 16, 2019 | 10.56 | 10.78 | 10.56 | 10.67 | 3,936 | -0.15(-1.38%) |
May 15, 2019 | 10.83 | 10.86 | 10.82 | 10.82 | 1,125 | +0.06(+0.52%) |
May 14, 2019 | 10.87 | 10.87 | 10.76 | 10.76 | 1,284 | -0.07(-0.67%) |
May 13, 2019 | 10.64 | 10.83 | 10.64 | 10.83 | 5,476 | +0.25(+2.39%) |
May 10, 2019 | 10.65 | 10.71 | 10.54 | 10.58 | 17,696 | +0.03(+0.26%) |
May 09, 2019 | 10.68 | 10.68 | 10.55 | 10.55 | 23,485 | +0.00(+0.03%) |
May 08, 2019 | 10.76 | 10.76 | 10.55 | 10.55 | 4,269 | -0.16(-1.48%) |
May 07, 2019 | 10.43 | 10.72 | 10.43 | 10.71 | 1,810 | +0.24(+2.30%) |
May 06, 2019 | 10.45 | 10.51 | 10.45 | 10.47 | 1,907 | +0.01(+0.12%) |
May 03, 2019 | 10.47 | 10.53 | 10.45 | 10.45 | 6,636 | +0.05(+0.48%) |
May 02, 2019 | 10.56 | 10.56 | 10.38 | 10.40 | 3,441 | -0.17(-1.62%) |