Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.85 | 12.92 | 12.61 | 12.78 | 1,261,138 | -0.11(-0.85%) |
Jul 30, 2019 | 12.81 | 12.94 | 12.76 | 12.89 | 1,039,319 | +0.05(+0.43%) |
Jul 29, 2019 | 12.99 | 12.99 | 12.80 | 12.83 | 1,408,031 | -0.09(-0.71%) |
Jul 26, 2019 | 12.96 | 13.07 | 12.86 | 12.92 | 1,353,318 | -0.07(-0.56%) |
Jul 25, 2019 | 13.92 | 13.92 | 13.00 | 13.00 | 1,301,615 | -0.44(-3.26%) |
Jul 24, 2019 | 13.39 | 13.46 | 13.31 | 13.43 | 535,327 | +0.04(+0.27%) |
Jul 23, 2019 | 13.18 | 13.42 | 13.16 | 13.40 | 799,707 | +0.24(+1.80%) |
Jul 22, 2019 | 13.32 | 13.36 | 13.15 | 13.16 | 995,702 | -0.15(-1.16%) |
Jul 19, 2019 | 13.38 | 13.40 | 13.25 | 13.31 | 1,045,855 | -0.03(-0.21%) |
Jul 18, 2019 | 13.46 | 13.47 | 13.34 | 13.34 | 1,984,294 | -0.14(-1.01%) |
Jul 17, 2019 | 13.55 | 13.57 | 13.31 | 13.48 | 661,339 | -0.02(-0.13%) |
Jul 16, 2019 | 13.58 | 13.63 | 13.45 | 13.50 | 805,549 | -0.12(-0.87%) |
Jul 15, 2019 | 13.69 | 13.73 | 13.56 | 13.62 | 681,357 | -0.06(-0.47%) |
Jul 12, 2019 | 13.71 | 13.75 | 13.60 | 13.68 | 960,217 | -0.05(-0.33%) |
Jul 11, 2019 | 13.99 | 13.99 | 13.67 | 13.73 | 1,276,470 | -0.26(-1.89%) |
Jul 10, 2019 | 13.98 | 14.01 | 13.83 | 13.99 | 712,084 | +0.13(+0.92%) |
Jul 09, 2019 | 13.83 | 13.92 | 13.78 | 13.86 | 837,623 | -0.05(-0.33%) |
Jul 08, 2019 | 13.88 | 13.98 | 13.83 | 13.91 | 786,660 | +0.00(+0.00%) |
Jul 05, 2019 | 13.85 | 13.94 | 13.67 | 13.91 | 597,710 | -0.04(-0.26%) |
Jul 03, 2019 | 13.79 | 13.95 | 13.79 | 13.94 | 509,769 | +0.16(+1.12%) |
Jul 02, 2019 | 13.68 | 13.81 | 13.64 | 13.79 | 939,979 | +0.13(+0.93%) |
Jul 01, 2019 | 13.62 | 13.69 | 13.48 | 13.66 | 1,666,615 | +0.16(+1.15%) |
Jun 28, 2019 | 13.33 | 13.55 | 13.23 | 13.51 | 1,617,030 | +0.22(+1.65%) |
Jun 27, 2019 | 13.15 | 13.34 | 13.14 | 13.29 | 1,239,199 | +0.17(+1.32%) |
Jun 26, 2019 | 13.48 | 13.54 | 13.07 | 13.11 | 1,192,190 | -0.34(-2.51%) |
Jun 25, 2019 | 14.01 | 14.04 | 13.44 | 13.45 | 3,030,801 | -0.57(-4.03%) |
Jun 24, 2019 | 14.20 | 14.20 | 13.99 | 14.02 | 983,714 | -0.14(-0.97%) |
Jun 21, 2019 | 14.33 | 14.33 | 14.06 | 14.15 | 7,001,027 | -0.22(-1.52%) |
Jun 20, 2019 | 14.53 | 14.56 | 14.29 | 14.37 | 2,386,037 | -0.07(-0.51%) |
Jun 19, 2019 | 14.18 | 14.51 | 14.12 | 14.45 | 1,391,141 | +0.23(+1.60%) |
Jun 18, 2019 | 14.28 | 14.39 | 14.13 | 14.22 | 1,847,660 | -0.03(-0.19%) |
Jun 17, 2019 | 13.85 | 14.28 | 13.85 | 14.25 | 2,659,706 | +0.41(+2.97%) |
Jun 14, 2019 | 13.83 | 13.91 | 13.81 | 13.83 | 1,061,864 | -0.03(-0.20%) |
Jun 13, 2019 | 13.81 | 13.93 | 13.81 | 13.86 | 1,759,843 | +0.03(+0.23%) |
Jun 12, 2019 | 13.81 | 13.91 | 13.77 | 13.83 | 1,048,239 | +0.02(+0.13%) |
Jun 11, 2019 | 13.93 | 14.03 | 13.72 | 13.81 | 1,252,895 | -0.10(-0.72%) |
Jun 10, 2019 | 14.04 | 14.07 | 13.86 | 13.91 | 1,001,806 | -0.10(-0.71%) |
Jun 07, 2019 | 14.14 | 14.18 | 13.96 | 14.01 | 1,601,948 | -0.04(-0.26%) |
Jun 06, 2019 | 14.20 | 14.25 | 14.01 | 14.05 | 1,538,532 | -0.14(-1.02%) |
Jun 05, 2019 | 13.96 | 14.19 | 13.92 | 14.19 | 633,291 | +0.28(+2.02%) |
Jun 04, 2019 | 13.97 | 14.00 | 13.78 | 13.91 | 1,118,707 | +0.01(+0.07%) |
Jun 03, 2019 | 13.97 | 14.01 | 13.78 | 13.90 | 1,033,646 | -0.01(-0.07%) |
May 31, 2019 | 13.76 | 13.95 | 13.59 | 13.91 | 1,289,376 | +0.07(+0.52%) |
May 30, 2019 | 13.88 | 14.02 | 13.84 | 13.84 | 1,003,140 | -0.01(-0.07%) |
May 29, 2019 | 14.33 | 14.36 | 13.80 | 13.85 | 1,574,445 | -0.51(-3.53%) |
May 28, 2019 | 14.35 | 14.40 | 14.28 | 14.36 | 1,511,054 | +0.07(+0.51%) |
May 24, 2019 | 14.35 | 14.38 | 14.25 | 14.28 | 770,997 | -0.01(-0.06%) |
May 23, 2019 | 14.17 | 14.32 | 14.08 | 14.29 | 1,538,964 | +0.06(+0.45%) |
May 22, 2019 | 14.02 | 14.26 | 14.02 | 14.23 | 2,554,084 | -0.06(-0.44%) |
May 21, 2019 | 14.18 | 14.30 | 14.16 | 14.29 | 1,450,734 | +0.17(+1.22%) |
May 20, 2019 | 14.19 | 14.25 | 14.04 | 14.12 | 1,059,795 | -0.15(-1.08%) |
May 17, 2019 | 14.15 | 14.28 | 14.07 | 14.27 | 1,324,265 | +0.02(+0.13%) |
May 16, 2019 | 14.12 | 14.29 | 14.05 | 14.26 | 1,073,953 | +0.16(+1.16%) |
May 15, 2019 | 13.97 | 14.09 | 13.87 | 14.09 | 611,150 | +0.14(+1.04%) |
May 14, 2019 | 13.86 | 13.95 | 13.79 | 13.95 | 1,494,988 | +0.10(+0.72%) |
May 13, 2019 | 13.77 | 13.88 | 13.69 | 13.85 | 1,190,748 | -0.05(-0.39%) |
May 10, 2019 | 13.90 | 13.94 | 13.74 | 13.90 | 620,839 | -0.01(-0.07%) |
May 09, 2019 | 13.85 | 13.92 | 13.68 | 13.91 | 1,065,929 | +0.05(+0.33%) |
May 08, 2019 | 13.80 | 13.98 | 13.80 | 13.87 | 833,016 | +0.02(+0.13%) |
May 07, 2019 | 14.21 | 14.28 | 13.75 | 13.85 | 989,427 | -0.41(-2.86%) |
May 06, 2019 | 14.13 | 14.31 | 14.10 | 14.26 | 1,007,687 | +0.05(+0.32%) |
May 03, 2019 | 14.06 | 14.24 | 13.97 | 14.21 | 1,121,993 | +0.22(+1.55%) |
May 02, 2019 | 14.01 | 14.14 | 13.91 | 13.99 | 657,597 | -0.04(-0.26%) |