Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.79 | 14.79 | 14.13 | 14.26 | 351,762 | -0.59(-4.00%) |
Jul 30, 2019 | 14.51 | 14.85 | 14.45 | 14.85 | 226,090 | +0.34(+2.35%) |
Jul 29, 2019 | 14.59 | 14.65 | 14.51 | 14.51 | 202,184 | +0.02(+0.15%) |
Jul 26, 2019 | 14.43 | 14.60 | 14.32 | 14.49 | 170,378 | +0.11(+0.78%) |
Jul 25, 2019 | 14.42 | 14.49 | 14.23 | 14.37 | 294,481 | +0.03(+0.21%) |
Jul 24, 2019 | 14.18 | 14.36 | 14.07 | 14.34 | 165,809 | +0.19(+1.36%) |
Jul 23, 2019 | 14.08 | 14.15 | 14.01 | 14.15 | 164,868 | +0.12(+0.85%) |
Jul 22, 2019 | 14.03 | 14.08 | 13.97 | 14.03 | 171,400 | +0.00(+0.00%) |
Jul 19, 2019 | 14.27 | 14.29 | 13.98 | 14.03 | 321,631 | -0.25(-1.77%) |
Jul 18, 2019 | 14.48 | 14.48 | 14.21 | 14.29 | 254,750 | -0.21(-1.43%) |
Jul 17, 2019 | 14.49 | 14.52 | 14.31 | 14.49 | 623,266 | +0.03(+0.21%) |
Jul 16, 2019 | 14.40 | 14.58 | 14.40 | 14.46 | 420,130 | +0.08(+0.56%) |
Jul 15, 2019 | 14.43 | 14.49 | 14.36 | 14.38 | 389,179 | -0.01(-0.10%) |
Jul 12, 2019 | 14.53 | 14.65 | 14.39 | 14.40 | 329,770 | -0.08(-0.55%) |
Jul 11, 2019 | 14.37 | 14.57 | 14.26 | 14.48 | 301,090 | +0.18(+1.22%) |
Jul 10, 2019 | 14.31 | 14.43 | 14.12 | 14.30 | 305,749 | +0.07(+0.51%) |
Jul 09, 2019 | 14.12 | 14.26 | 14.07 | 14.23 | 256,235 | -0.05(-0.36%) |
Jul 08, 2019 | 14.40 | 14.54 | 14.18 | 14.28 | 479,866 | -0.12(-0.86%) |
Jul 05, 2019 | 14.00 | 14.50 | 13.96 | 14.40 | 938,555 | +0.45(+3.24%) |
Jul 03, 2019 | 13.97 | 13.97 | 13.82 | 13.95 | 157,751 | +0.01(+0.05%) |
Jul 02, 2019 | 13.96 | 13.96 | 13.86 | 13.95 | 168,086 | +0.01(+0.10%) |
Jul 01, 2019 | 13.99 | 13.99 | 13.78 | 13.93 | 262,187 | +0.00(+0.00%) |
Jun 28, 2019 | 13.81 | 13.93 | 13.71 | 13.93 | 279,838 | +0.15(+1.06%) |
Jun 27, 2019 | 13.91 | 13.94 | 13.76 | 13.79 | 281,481 | -0.05(-0.37%) |
Jun 26, 2019 | 13.81 | 13.92 | 13.71 | 13.84 | 377,973 | +0.17(+1.28%) |
Jun 25, 2019 | 13.71 | 13.96 | 13.65 | 13.66 | 601,708 | +0.07(+0.48%) |
Jun 24, 2019 | 13.81 | 13.81 | 13.43 | 13.60 | 405,574 | -0.23(-1.64%) |
Jun 21, 2019 | 13.89 | 13.95 | 13.75 | 13.82 | 271,196 | -0.08(-0.58%) |
Jun 20, 2019 | 13.92 | 14.00 | 13.67 | 13.90 | 324,837 | +0.23(+1.65%) |
Jun 19, 2019 | 13.52 | 13.75 | 13.27 | 13.68 | 358,367 | +0.26(+1.96%) |
Jun 18, 2019 | 14.00 | 14.02 | 13.38 | 13.41 | 678,167 | -0.51(-3.66%) |
Jun 17, 2019 | 13.92 | 14.03 | 13.89 | 13.92 | 297,805 | +0.01(+0.10%) |
Jun 14, 2019 | 13.92 | 13.92 | 13.73 | 13.91 | 341,567 | +0.09(+0.63%) |
Jun 13, 2019 | 13.68 | 13.95 | 13.63 | 13.82 | 580,107 | +0.14(+1.01%) |
Jun 12, 2019 | 13.54 | 13.76 | 13.47 | 13.68 | 384,157 | +0.18(+1.35%) |
Jun 11, 2019 | 13.48 | 13.60 | 13.28 | 13.50 | 596,181 | +0.09(+0.65%) |
Jun 10, 2019 | 13.49 | 13.49 | 13.35 | 13.41 | 512,870 | +0.06(+0.44%) |
Jun 07, 2019 | 13.37 | 13.45 | 13.28 | 13.36 | 588,208 | +0.11(+0.83%) |
Jun 06, 2019 | 13.19 | 13.35 | 13.12 | 13.25 | 854,717 | +0.14(+1.06%) |
Jun 05, 2019 | 12.84 | 13.12 | 12.76 | 13.11 | 1,009,571 | +0.31(+2.45%) |
Jun 04, 2019 | 12.21 | 12.83 | 12.11 | 12.79 | 1,308,421 | +0.55(+4.53%) |
Jun 03, 2019 | 12.25 | 12.39 | 11.98 | 12.24 | 1,382,153 | +0.90(+7.97%) |
May 31, 2019 | 11.47 | 11.47 | 11.31 | 11.34 | 167,217 | -0.21(-1.83%) |
May 30, 2019 | 11.66 | 11.81 | 11.47 | 11.55 | 159,103 | -0.14(-1.19%) |
May 29, 2019 | 11.77 | 11.79 | 11.66 | 11.69 | 171,466 | -0.09(-0.80%) |
May 28, 2019 | 11.87 | 12.01 | 11.75 | 11.78 | 213,222 | -0.01(-0.12%) |
May 24, 2019 | 11.98 | 12.08 | 11.79 | 11.80 | 160,632 | -0.17(-1.40%) |
May 23, 2019 | 11.93 | 11.98 | 11.88 | 11.96 | 84,463 | -0.02(-0.18%) |
May 22, 2019 | 12.13 | 12.20 | 11.92 | 11.98 | 237,722 | -0.22(-1.79%) |
May 21, 2019 | 12.25 | 12.28 | 12.20 | 12.20 | 157,934 | -0.06(-0.48%) |
May 20, 2019 | 12.09 | 12.27 | 12.08 | 12.26 | 150,900 | +0.10(+0.84%) |
May 17, 2019 | 12.25 | 12.39 | 12.12 | 12.16 | 138,272 | -0.15(-1.18%) |
May 16, 2019 | 12.32 | 12.42 | 12.27 | 12.31 | 209,656 | +0.04(+0.36%) |
May 15, 2019 | 12.13 | 12.28 | 12.12 | 12.26 | 195,792 | +0.17(+1.45%) |
May 14, 2019 | 12.06 | 12.15 | 12.02 | 12.09 | 195,657 | +0.08(+0.67%) |
May 13, 2019 | 12.18 | 12.21 | 11.94 | 12.01 | 173,378 | -0.34(-2.72%) |
May 10, 2019 | 12.28 | 12.37 | 12.23 | 12.34 | 155,282 | +0.05(+0.41%) |
May 09, 2019 | 12.03 | 12.32 | 11.98 | 12.29 | 167,057 | +0.22(+1.81%) |
May 08, 2019 | 12.22 | 12.31 | 12.06 | 12.07 | 187,612 | -0.19(-1.55%) |
May 07, 2019 | 12.34 | 12.39 | 12.21 | 12.26 | 195,985 | -0.16(-1.29%) |
May 06, 2019 | 12.06 | 12.46 | 12.06 | 12.42 | 320,353 | +0.28(+2.28%) |
May 03, 2019 | 12.04 | 12.17 | 12.02 | 12.14 | 144,445 | +0.17(+1.46%) |
May 02, 2019 | 11.85 | 12.00 | 11.74 | 11.97 | 145,209 | +0.04(+0.37%) |