Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.25 | 14.42 | 14.03 | 14.13 | 53,528 | +0.23(+1.67%) |
Jul 30, 2019 | 14.04 | 14.04 | 13.81 | 13.90 | 25,384 | -0.07(-0.50%) |
Jul 29, 2019 | 13.85 | 14.00 | 13.85 | 13.97 | 38,161 | -0.08(-0.57%) |
Jul 26, 2019 | 13.98 | 14.08 | 13.98 | 14.05 | 78,900 | +0.07(+0.46%) |
Jul 25, 2019 | 14.24 | 14.24 | 13.94 | 13.98 | 20,643 | -0.25(-1.72%) |
Jul 24, 2019 | 14.30 | 14.30 | 14.16 | 14.23 | 16,753 | -0.21(-1.45%) |
Jul 23, 2019 | 14.55 | 14.55 | 14.35 | 14.44 | 34,719 | +0.12(+0.80%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.30 | 14.32 | 16,968 | -0.04(-0.24%) |
Jul 19, 2019 | 14.40 | 14.44 | 14.36 | 14.36 | 33,300 | +0.19(+1.34%) |
Jul 18, 2019 | 14.18 | 14.20 | 14.02 | 14.17 | 49,009 | -0.39(-2.68%) |
Jul 17, 2019 | 14.36 | 14.69 | 14.36 | 14.56 | 277,799 | +0.35(+2.46%) |
Jul 16, 2019 | 14.22 | 14.24 | 14.20 | 14.21 | 35,901 | -0.08(-0.56%) |
Jul 15, 2019 | 14.26 | 14.30 | 14.25 | 14.29 | 37,118 | +0.02(+0.14%) |
Jul 12, 2019 | 14.46 | 14.46 | 14.20 | 14.27 | 41,900 | -0.05(-0.35%) |
Jul 11, 2019 | 14.38 | 14.38 | 14.29 | 14.32 | 36,053 | -0.18(-1.24%) |
Jul 10, 2019 | 14.46 | 14.52 | 14.45 | 14.50 | 50,284 | +0.09(+0.62%) |
Jul 09, 2019 | 14.40 | 14.41 | 14.36 | 14.41 | 51,965 | +0.12(+0.84%) |
Jul 08, 2019 | 14.50 | 14.50 | 14.25 | 14.29 | 24,346 | -0.23(-1.55%) |
Jul 05, 2019 | 14.63 | 14.63 | 14.50 | 14.52 | 18,000 | -0.21(-1.43%) |
Jul 03, 2019 | 14.82 | 14.82 | 14.72 | 14.72 | 26,100 | +0.26(+1.80%) |
Jul 02, 2019 | 14.35 | 14.50 | 14.35 | 14.46 | 82,665 | +0.15(+1.08%) |
Jul 01, 2019 | 14.69 | 14.69 | 14.29 | 14.31 | 35,939 | +0.09(+0.63%) |
Jun 28, 2019 | 14.22 | 14.36 | 14.20 | 14.22 | 97,200 | +0.22(+1.57%) |
Jun 27, 2019 | 14.00 | 14.04 | 14.00 | 14.00 | 24,058 | -0.14(-0.99%) |
Jun 26, 2019 | 14.19 | 14.23 | 14.14 | 14.14 | 37,759 | +0.51(+3.74%) |
Jun 25, 2019 | 13.73 | 13.74 | 13.62 | 13.63 | 57,982 | +0.12(+0.89%) |
Jun 24, 2019 | 13.50 | 13.55 | 13.47 | 13.51 | 114,099 | +0.00(+0.00%) |
Jun 21, 2019 | 13.50 | 13.57 | 13.46 | 13.51 | 262,600 | -0.44(-3.15%) |
Jun 20, 2019 | 13.94 | 13.95 | 13.86 | 13.95 | 35,836 | +0.06(+0.43%) |
Jun 19, 2019 | 13.83 | 13.89 | 13.78 | 13.89 | 21,821 | +0.19(+1.39%) |
Jun 18, 2019 | 13.73 | 13.73 | 13.53 | 13.70 | 112,203 | +0.28(+2.09%) |
Jun 17, 2019 | 13.56 | 13.56 | 13.34 | 13.42 | 36,049 | -0.09(-0.67%) |
Jun 14, 2019 | 13.50 | 13.57 | 13.49 | 13.51 | 63,700 | -0.01(-0.10%) |
Jun 13, 2019 | 13.56 | 13.62 | 13.51 | 13.52 | 36,473 | -0.12(-0.85%) |
Jun 12, 2019 | 13.60 | 13.77 | 13.60 | 13.64 | 47,597 | -0.08(-0.58%) |
Jun 11, 2019 | 13.76 | 13.78 | 13.62 | 13.72 | 89,737 | -0.17(-1.22%) |
Jun 10, 2019 | 13.79 | 13.96 | 13.79 | 13.89 | 45,614 | +0.10(+0.69%) |
Jun 07, 2019 | 13.82 | 13.84 | 13.75 | 13.79 | 33,200 | -0.05(-0.40%) |
Jun 06, 2019 | 13.84 | 13.91 | 13.70 | 13.85 | 50,065 | -0.11(-0.79%) |
Jun 05, 2019 | 13.99 | 13.99 | 13.91 | 13.96 | 29,488 | +0.00(+0.00%) |
Jun 04, 2019 | 13.95 | 13.99 | 13.83 | 13.96 | 58,567 | +0.11(+0.79%) |
Jun 03, 2019 | 13.67 | 13.90 | 13.67 | 13.85 | 83,062 | +0.49(+3.71%) |
May 31, 2019 | 13.36 | 13.42 | 13.27 | 13.36 | 97,000 | -0.01(-0.11%) |
May 30, 2019 | 13.43 | 13.43 | 13.36 | 13.37 | 63,898 | -0.53(-3.81%) |
May 29, 2019 | 13.94 | 14.06 | 13.89 | 13.90 | 78,329 | +0.01(+0.07%) |
May 28, 2019 | 13.95 | 14.01 | 13.89 | 13.89 | 54,783 | +0.01(+0.07%) |
May 24, 2019 | 13.90 | 13.90 | 13.85 | 13.88 | 26,400 | +0.34(+2.51%) |
May 23, 2019 | 13.59 | 13.59 | 13.53 | 13.54 | 52,508 | +0.05(+0.37%) |
May 22, 2019 | 13.45 | 13.49 | 13.44 | 13.49 | 39,538 | -0.05(-0.37%) |
May 21, 2019 | 13.49 | 13.57 | 13.49 | 13.54 | 63,184 | +0.02(+0.15%) |
May 20, 2019 | 13.66 | 13.66 | 13.50 | 13.52 | 49,291 | -0.12(-0.92%) |
May 17, 2019 | 13.61 | 13.74 | 13.61 | 13.64 | 239,700 | -0.18(-1.32%) |
May 16, 2019 | 13.47 | 13.84 | 13.47 | 13.83 | 141,973 | +0.56(+4.20%) |
May 15, 2019 | 13.13 | 13.29 | 13.04 | 13.27 | 152,896 | -0.05(-0.38%) |
May 14, 2019 | 13.27 | 13.38 | 13.27 | 13.32 | 193,586 | +0.33(+2.54%) |
May 13, 2019 | 13.03 | 13.12 | 12.95 | 12.99 | 101,660 | -0.20(-1.52%) |
May 10, 2019 | 13.08 | 13.20 | 12.99 | 13.19 | 65,700 | +0.14(+1.07%) |
May 09, 2019 | 12.77 | 13.07 | 12.77 | 13.05 | 83,594 | +0.06(+0.46%) |
May 08, 2019 | 13.03 | 13.03 | 12.91 | 12.99 | 205,373 | -0.24(-1.81%) |
May 07, 2019 | 13.27 | 13.36 | 13.16 | 13.23 | 102,792 | -0.05(-0.38%) |
May 06, 2019 | 13.08 | 13.29 | 13.08 | 13.28 | 121,911 | -0.05(-0.38%) |
May 03, 2019 | 13.29 | 13.35 | 13.26 | 13.33 | 66,100 | +0.11(+0.83%) |
May 02, 2019 | 13.16 | 13.25 | 13.16 | 13.22 | 47,582 | +0.01(+0.08%) |