Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.24 | 14.67 | 14.16 | 14.22 | 688,342 | +0.01(+0.07%) |
Jul 30, 2019 | 13.93 | 14.39 | 13.84 | 14.21 | 376,569 | +0.14(+1.00%) |
Jul 29, 2019 | 14.08 | 14.14 | 13.90 | 14.07 | 186,864 | -0.01(-0.07%) |
Jul 26, 2019 | 14.17 | 14.22 | 13.88 | 14.08 | 425,400 | -0.04(-0.28%) |
Jul 25, 2019 | 14.42 | 14.57 | 14.00 | 14.12 | 387,599 | -0.35(-2.42%) |
Jul 24, 2019 | 13.96 | 14.53 | 13.96 | 14.47 | 249,724 | +0.44(+3.14%) |
Jul 23, 2019 | 13.86 | 14.16 | 13.72 | 14.03 | 241,631 | +0.31(+2.26%) |
Jul 22, 2019 | 13.65 | 13.84 | 13.54 | 13.72 | 404,287 | +0.08(+0.59%) |
Jul 19, 2019 | 13.68 | 13.87 | 13.63 | 13.64 | 315,400 | -0.06(-0.44%) |
Jul 18, 2019 | 14.01 | 14.09 | 13.59 | 13.70 | 623,077 | -0.34(-2.42%) |
Jul 17, 2019 | 14.19 | 14.31 | 13.98 | 14.04 | 327,422 | -0.21(-1.47%) |
Jul 16, 2019 | 14.05 | 14.37 | 14.05 | 14.25 | 438,253 | +0.26(+1.86%) |
Jul 15, 2019 | 14.24 | 14.24 | 13.93 | 13.99 | 451,676 | -0.20(-1.41%) |
Jul 12, 2019 | 13.82 | 14.26 | 13.76 | 14.19 | 511,300 | +0.43(+3.12%) |
Jul 11, 2019 | 13.71 | 13.80 | 13.44 | 13.76 | 266,205 | +0.06(+0.44%) |
Jul 10, 2019 | 13.83 | 13.83 | 13.46 | 13.70 | 344,559 | -0.02(-0.15%) |
Jul 09, 2019 | 13.73 | 13.81 | 13.56 | 13.72 | 214,048 | -0.20(-1.44%) |
Jul 08, 2019 | 13.81 | 14.18 | 13.43 | 13.92 | 423,376 | -0.38(-2.66%) |
Jul 05, 2019 | 14.23 | 14.37 | 14.05 | 14.30 | 370,600 | +0.00(+0.00%) |
Jul 03, 2019 | 14.22 | 14.33 | 14.06 | 14.30 | 152,000 | +0.17(+1.20%) |
Jul 02, 2019 | 14.23 | 14.32 | 14.03 | 14.13 | 333,469 | -0.08(-0.56%) |
Jul 01, 2019 | 14.41 | 14.88 | 14.17 | 14.21 | 421,494 | -0.03(-0.21%) |
Jun 28, 2019 | 13.90 | 14.29 | 13.77 | 14.24 | 597,400 | +0.44(+3.19%) |
Jun 27, 2019 | 13.22 | 13.81 | 13.22 | 13.80 | 387,474 | +0.62(+4.70%) |
Jun 26, 2019 | 12.98 | 13.36 | 12.90 | 13.18 | 263,269 | +0.32(+2.49%) |
Jun 25, 2019 | 13.08 | 13.25 | 12.80 | 12.86 | 340,312 | -0.17(-1.30%) |
Jun 24, 2019 | 13.11 | 13.16 | 12.77 | 13.03 | 464,266 | -0.05(-0.38%) |
Jun 21, 2019 | 13.04 | 13.24 | 12.75 | 13.08 | 885,900 | -0.07(-0.53%) |
Jun 20, 2019 | 13.44 | 13.78 | 13.06 | 13.15 | 678,777 | -0.07(-0.53%) |
Jun 19, 2019 | 13.39 | 13.39 | 13.05 | 13.22 | 285,024 | -0.13(-0.97%) |
Jun 18, 2019 | 12.79 | 13.60 | 12.79 | 13.35 | 489,602 | +0.66(+5.20%) |
Jun 17, 2019 | 12.84 | 13.00 | 12.56 | 12.69 | 275,745 | -0.15(-1.17%) |
Jun 14, 2019 | 12.98 | 12.99 | 12.78 | 12.84 | 321,400 | -0.17(-1.31%) |
Jun 13, 2019 | 12.82 | 13.18 | 12.82 | 13.01 | 310,633 | +0.30(+2.36%) |
Jun 12, 2019 | 12.84 | 12.95 | 12.62 | 12.71 | 209,987 | -0.11(-0.86%) |
Jun 11, 2019 | 13.31 | 13.51 | 12.73 | 12.82 | 338,105 | -0.38(-2.88%) |
Jun 10, 2019 | 12.96 | 13.45 | 12.92 | 13.20 | 373,238 | +0.34(+2.64%) |
Jun 07, 2019 | 12.62 | 13.09 | 12.62 | 12.86 | 340,100 | +0.19(+1.50%) |
Jun 06, 2019 | 12.67 | 12.83 | 12.38 | 12.67 | 224,094 | -0.04(-0.31%) |
Jun 05, 2019 | 12.56 | 12.74 | 12.26 | 12.71 | 281,664 | +0.21(+1.68%) |
Jun 04, 2019 | 11.87 | 12.52 | 11.87 | 12.50 | 315,970 | +0.76(+6.47%) |
Jun 03, 2019 | 11.75 | 12.05 | 11.54 | 11.74 | 599,258 | -0.03(-0.25%) |
May 31, 2019 | 11.65 | 11.91 | 11.63 | 11.77 | 247,500 | -0.12(-1.01%) |
May 30, 2019 | 11.92 | 12.06 | 11.74 | 11.89 | 495,603 | +0.05(+0.42%) |
May 29, 2019 | 12.22 | 12.28 | 11.76 | 11.84 | 586,989 | -0.48(-3.90%) |
May 28, 2019 | 12.21 | 12.39 | 12.14 | 12.32 | 396,629 | +0.18(+1.48%) |
May 24, 2019 | 12.20 | 12.31 | 12.13 | 12.14 | 231,600 | +0.08(+0.66%) |
May 23, 2019 | 12.05 | 12.11 | 11.86 | 12.06 | 346,488 | -0.13(-1.07%) |
May 22, 2019 | 12.33 | 12.43 | 12.15 | 12.19 | 278,952 | -0.23(-1.85%) |
May 21, 2019 | 12.33 | 12.52 | 12.28 | 12.42 | 282,473 | +0.24(+1.97%) |
May 20, 2019 | 12.12 | 12.28 | 11.96 | 12.18 | 254,333 | -0.06(-0.49%) |
May 17, 2019 | 12.32 | 12.50 | 12.19 | 12.24 | 388,100 | -0.24(-1.92%) |
May 16, 2019 | 12.26 | 12.67 | 12.21 | 12.48 | 402,118 | +0.26(+2.13%) |
May 15, 2019 | 11.90 | 12.31 | 11.75 | 12.22 | 467,586 | +0.23(+1.92%) |
May 14, 2019 | 12.06 | 12.22 | 11.69 | 11.99 | 1,098,994 | -0.01(-0.08%) |
May 13, 2019 | 12.31 | 12.59 | 11.82 | 12.00 | 1,190,424 | -0.74(-5.81%) |
May 10, 2019 | 12.24 | 12.99 | 12.00 | 12.74 | 1,481,400 | -0.60(-4.50%) |
May 09, 2019 | 13.38 | 13.51 | 13.11 | 13.34 | 509,873 | -0.16(-1.19%) |
May 08, 2019 | 13.53 | 13.64 | 13.37 | 13.50 | 354,124 | -0.04(-0.30%) |
May 07, 2019 | 13.62 | 13.76 | 13.34 | 13.54 | 361,790 | -0.21(-1.53%) |
May 06, 2019 | 13.71 | 13.90 | 13.53 | 13.75 | 402,113 | -0.29(-2.07%) |
May 03, 2019 | 13.49 | 14.05 | 13.49 | 14.04 | 700,600 | +0.56(+4.15%) |
May 02, 2019 | 13.61 | 13.68 | 13.28 | 13.48 | 512,738 | -0.14(-1.03%) |