Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.53 | 13.71 | 12.72 | 12.76 | 974,085 | -1.12(-8.06%) |
Jul 30, 2019 | 13.65 | 13.89 | 13.56 | 13.87 | 386,185 | +0.24(+1.74%) |
Jul 29, 2019 | 13.53 | 13.70 | 13.53 | 13.64 | 299,851 | +0.16(+1.21%) |
Jul 26, 2019 | 13.34 | 13.56 | 13.32 | 13.47 | 261,689 | +0.08(+0.61%) |
Jul 25, 2019 | 13.60 | 13.65 | 13.32 | 13.39 | 301,273 | -0.21(-1.56%) |
Jul 24, 2019 | 13.50 | 13.65 | 13.42 | 13.60 | 267,826 | +0.14(+1.03%) |
Jul 23, 2019 | 13.30 | 13.53 | 13.28 | 13.47 | 238,435 | +0.20(+1.48%) |
Jul 22, 2019 | 13.39 | 13.39 | 13.17 | 13.27 | 398,984 | -0.15(-1.10%) |
Jul 19, 2019 | 13.28 | 13.53 | 13.28 | 13.42 | 462,517 | +0.09(+0.67%) |
Jul 18, 2019 | 13.34 | 13.39 | 13.22 | 13.33 | 312,466 | -0.02(-0.18%) |
Jul 17, 2019 | 13.31 | 13.37 | 13.23 | 13.35 | 416,519 | +0.04(+0.31%) |
Jul 16, 2019 | 13.27 | 13.34 | 13.16 | 13.31 | 320,354 | +0.02(+0.12%) |
Jul 15, 2019 | 13.59 | 13.60 | 13.22 | 13.29 | 420,745 | -0.23(-1.69%) |
Jul 12, 2019 | 13.34 | 13.61 | 13.28 | 13.52 | 345,571 | +0.20(+1.47%) |
Jul 11, 2019 | 13.64 | 13.64 | 13.28 | 13.33 | 284,297 | -0.29(-2.10%) |
Jul 10, 2019 | 13.65 | 13.65 | 13.52 | 13.61 | 277,484 | +0.00(+0.00%) |
Jul 09, 2019 | 13.73 | 13.86 | 13.56 | 13.61 | 449,851 | -0.20(-1.48%) |
Jul 08, 2019 | 13.80 | 13.96 | 13.72 | 13.82 | 423,370 | +0.03(+0.24%) |
Jul 05, 2019 | 13.62 | 13.87 | 13.46 | 13.78 | 338,959 | +0.16(+1.14%) |
Jul 03, 2019 | 13.56 | 13.69 | 13.56 | 13.63 | 103,842 | +0.11(+0.78%) |
Jul 02, 2019 | 13.36 | 13.54 | 13.25 | 13.52 | 283,389 | +0.11(+0.79%) |
Jul 01, 2019 | 13.64 | 13.67 | 13.32 | 13.42 | 215,002 | -0.09(-0.67%) |
Jun 28, 2019 | 13.49 | 13.72 | 13.45 | 13.51 | 533,909 | -0.06(-0.42%) |
Jun 27, 2019 | 13.11 | 13.59 | 13.11 | 13.56 | 452,994 | +0.61(+4.73%) |
Jun 26, 2019 | 13.09 | 13.30 | 12.91 | 12.95 | 469,233 | -0.14(-1.04%) |
Jun 25, 2019 | 13.24 | 13.40 | 13.05 | 13.09 | 293,752 | -0.11(-0.85%) |
Jun 24, 2019 | 13.51 | 13.51 | 13.10 | 13.20 | 375,706 | -0.32(-2.37%) |
Jun 21, 2019 | 13.65 | 13.65 | 13.49 | 13.52 | 656,738 | -0.15(-1.12%) |
Jun 20, 2019 | 13.78 | 13.79 | 13.66 | 13.67 | 460,647 | -0.03(-0.23%) |
Jun 19, 2019 | 13.87 | 13.89 | 13.67 | 13.71 | 446,958 | -0.20(-1.44%) |
Jun 18, 2019 | 13.83 | 14.00 | 13.75 | 13.91 | 252,798 | +0.16(+1.17%) |
Jun 17, 2019 | 13.63 | 13.81 | 13.63 | 13.75 | 199,188 | +0.18(+1.36%) |
Jun 14, 2019 | 13.65 | 13.66 | 13.52 | 13.56 | 169,480 | -0.11(-0.82%) |
Jun 13, 2019 | 13.71 | 13.71 | 13.53 | 13.67 | 319,660 | +0.02(+0.18%) |
Jun 12, 2019 | 13.67 | 13.79 | 13.63 | 13.65 | 259,344 | -0.06(-0.41%) |
Jun 11, 2019 | 13.92 | 14.02 | 13.68 | 13.71 | 453,651 | -0.14(-0.99%) |
Jun 10, 2019 | 13.66 | 13.87 | 13.56 | 13.84 | 500,607 | +0.25(+1.83%) |
Jun 07, 2019 | 13.58 | 13.68 | 13.50 | 13.59 | 240,139 | +0.02(+0.18%) |
Jun 06, 2019 | 13.65 | 13.72 | 13.43 | 13.57 | 329,131 | -0.12(-0.88%) |
Jun 05, 2019 | 14.03 | 14.03 | 13.66 | 13.69 | 238,189 | -0.25(-1.78%) |
Jun 04, 2019 | 13.90 | 14.03 | 13.79 | 13.94 | 178,941 | +0.12(+0.87%) |
Jun 03, 2019 | 13.67 | 13.87 | 13.54 | 13.82 | 549,996 | +0.14(+1.00%) |
May 31, 2019 | 13.85 | 13.85 | 13.57 | 13.68 | 346,563 | -0.27(-1.95%) |
May 30, 2019 | 13.95 | 14.05 | 13.91 | 13.95 | 406,418 | +0.02(+0.11%) |
May 29, 2019 | 14.08 | 14.15 | 13.85 | 13.94 | 222,270 | -0.26(-1.86%) |
May 28, 2019 | 14.37 | 14.42 | 14.20 | 14.20 | 383,031 | -0.14(-0.95%) |
May 24, 2019 | 14.29 | 14.36 | 14.20 | 14.34 | 183,936 | +0.10(+0.68%) |
May 23, 2019 | 14.24 | 14.28 | 14.06 | 14.24 | 272,216 | -0.10(-0.73%) |
May 22, 2019 | 14.49 | 14.49 | 14.28 | 14.35 | 231,287 | -0.15(-1.05%) |
May 21, 2019 | 14.29 | 14.55 | 14.28 | 14.50 | 253,438 | +0.26(+1.86%) |
May 20, 2019 | 14.48 | 14.48 | 14.19 | 14.24 | 280,728 | -0.32(-2.21%) |
May 17, 2019 | 14.72 | 14.85 | 14.56 | 14.56 | 383,574 | -0.29(-1.95%) |
May 16, 2019 | 14.88 | 15.00 | 14.81 | 14.85 | 242,879 | -0.03(-0.22%) |
May 15, 2019 | 14.74 | 15.00 | 14.70 | 14.88 | 246,579 | +0.03(+0.22%) |
May 14, 2019 | 14.76 | 14.93 | 14.69 | 14.85 | 245,354 | +0.15(+1.04%) |
May 13, 2019 | 14.76 | 14.85 | 14.59 | 14.69 | 369,412 | -0.27(-1.82%) |
May 10, 2019 | 14.87 | 15.01 | 14.72 | 14.97 | 242,382 | -0.01(-0.05%) |
May 09, 2019 | 14.86 | 15.05 | 14.83 | 14.97 | 346,268 | +0.06(+0.38%) |
May 08, 2019 | 15.05 | 15.08 | 14.91 | 14.92 | 321,765 | -0.09(-0.59%) |
May 07, 2019 | 15.23 | 15.28 | 14.89 | 15.01 | 318,127 | -0.25(-1.63%) |
May 06, 2019 | 15.21 | 15.42 | 15.21 | 15.25 | 362,364 | +0.04(+0.26%) |
May 03, 2019 | 15.53 | 15.71 | 15.21 | 15.21 | 337,964 | -0.29(-1.86%) |
May 02, 2019 | 15.17 | 15.55 | 15.14 | 15.50 | 465,570 | +0.37(+2.44%) |