Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.00 | 14.16 | 13.90 | 13.93 | 3,688 | -0.08(-0.56%) |
Jul 30, 2019 | 13.82 | 14.04 | 13.70 | 14.01 | 7,398 | -0.01(-0.10%) |
Jul 29, 2019 | 14.31 | 14.41 | 14.01 | 14.02 | 4,373 | -0.47(-3.25%) |
Jul 26, 2019 | 14.55 | 14.70 | 14.40 | 14.50 | 3,200 | -0.18(-1.22%) |
Jul 25, 2019 | 14.67 | 14.68 | 14.63 | 14.68 | 2,164 | -0.06(-0.41%) |
Jul 24, 2019 | 14.71 | 14.74 | 14.71 | 14.73 | 596 | -0.13(-0.91%) |
Jul 23, 2019 | 14.85 | 14.87 | 14.85 | 14.87 | 1,764 | +0.14(+0.97%) |
Jul 22, 2019 | 14.50 | 14.77 | 14.50 | 14.73 | 3,921 | +0.17(+1.18%) |
Jul 19, 2019 | 14.42 | 14.56 | 14.40 | 14.55 | 12,200 | +0.15(+1.07%) |
Jul 18, 2019 | 14.55 | 14.55 | 14.37 | 14.40 | 1,877 | -0.31(-2.10%) |
Jul 17, 2019 | 14.80 | 14.80 | 14.59 | 14.71 | 4,497 | -0.15(-1.02%) |
Jul 16, 2019 | 14.79 | 14.89 | 14.75 | 14.86 | 8,975 | -0.03(-0.17%) |
Jul 15, 2019 | 14.89 | 14.90 | 14.79 | 14.88 | 952 | +0.03(+0.17%) |
Jul 12, 2019 | 14.73 | 14.95 | 14.73 | 14.86 | 2,900 | +0.02(+0.13%) |
Jul 11, 2019 | 14.90 | 14.95 | 14.80 | 14.84 | 6,458 | -0.02(-0.13%) |
Jul 10, 2019 | 14.58 | 14.86 | 14.58 | 14.86 | 457 | +0.41(+2.87%) |
Jul 09, 2019 | 14.35 | 14.45 | 14.25 | 14.45 | 3,453 | -0.02(-0.13%) |
Jul 08, 2019 | 14.70 | 14.70 | 14.33 | 14.46 | 3,564 | -0.04(-0.25%) |
Jul 05, 2019 | 14.40 | 14.50 | 14.40 | 14.50 | 2,300 | +0.05(+0.35%) |
Jul 03, 2019 | 14.28 | 14.50 | 14.27 | 14.45 | 6,600 | +0.35(+2.52%) |
Jul 02, 2019 | 14.30 | 14.30 | 13.98 | 14.10 | 2,490 | -0.07(-0.51%) |
Jul 01, 2019 | 14.04 | 14.34 | 14.04 | 14.17 | 23,549 | +0.24(+1.74%) |
Jun 28, 2019 | 13.70 | 13.99 | 13.70 | 13.93 | 18,600 | +0.25(+1.80%) |
Jun 27, 2019 | 13.90 | 13.90 | 13.68 | 13.68 | 2,625 | -0.23(-1.63%) |
Jun 26, 2019 | 13.74 | 14.00 | 13.74 | 13.90 | 8,412 | +0.24(+1.76%) |
Jun 25, 2019 | 13.85 | 13.85 | 13.66 | 13.66 | 3,041 | -0.14(-1.04%) |
Jun 24, 2019 | 13.81 | 14.02 | 13.74 | 13.81 | 5,398 | -0.04(-0.32%) |
Jun 21, 2019 | 13.60 | 13.92 | 13.60 | 13.85 | 7,100 | +0.17(+1.26%) |
Jun 20, 2019 | 13.73 | 13.83 | 13.61 | 13.68 | 17,265 | +0.04(+0.26%) |
Jun 19, 2019 | 13.56 | 13.66 | 13.43 | 13.64 | 15,201 | -0.01(-0.07%) |
Jun 18, 2019 | 13.50 | 13.83 | 13.50 | 13.65 | 19,093 | +0.05(+0.37%) |
Jun 17, 2019 | 13.75 | 13.75 | 13.50 | 13.61 | 6,472 | -0.14(-1.05%) |
Jun 14, 2019 | 14.00 | 14.00 | 13.65 | 13.75 | 6,800 | -0.27(-1.89%) |
Jun 13, 2019 | 13.85 | 14.11 | 13.85 | 14.02 | 3,667 | +0.19(+1.37%) |
Jun 12, 2019 | 14.13 | 14.13 | 13.82 | 13.82 | 6,652 | -0.32(-2.23%) |
Jun 11, 2019 | 14.02 | 14.48 | 14.02 | 14.14 | 3,664 | -0.10(-0.74%) |
Jun 10, 2019 | 14.14 | 14.35 | 14.13 | 14.24 | 13,650 | +0.11(+0.78%) |
Jun 07, 2019 | 14.22 | 14.25 | 14.12 | 14.13 | 3,800 | +0.01(+0.09%) |
Jun 06, 2019 | 14.03 | 14.12 | 14.00 | 14.12 | 9,573 | +0.15(+1.09%) |
Jun 05, 2019 | 14.01 | 14.10 | 13.88 | 13.97 | 5,580 | -0.44(-3.05%) |
Jun 04, 2019 | 14.09 | 14.41 | 14.09 | 14.41 | 4,653 | +0.40(+2.83%) |
Jun 03, 2019 | 13.95 | 14.01 | 13.82 | 14.01 | 5,315 | +0.16(+1.17%) |
May 31, 2019 | 13.77 | 13.85 | 13.60 | 13.85 | 5,500 | -0.12(-0.85%) |
May 30, 2019 | 14.07 | 14.17 | 13.96 | 13.97 | 6,283 | +0.25(+1.82%) |
May 29, 2019 | 14.15 | 14.15 | 13.61 | 13.72 | 5,459 | -0.86(-5.90%) |
May 28, 2019 | 14.54 | 14.61 | 14.44 | 14.58 | 3,343 | -0.08(-0.56%) |
May 24, 2019 | 14.63 | 14.66 | 14.39 | 14.66 | 800 | +0.27(+1.87%) |
May 23, 2019 | 14.85 | 14.85 | 14.03 | 14.39 | 4,294 | -0.60(-3.98%) |
May 22, 2019 | 15.04 | 15.04 | 14.92 | 14.99 | 4,097 | -0.06(-0.38%) |
May 21, 2019 | 15.03 | 15.17 | 14.94 | 15.05 | 3,273 | +0.30(+2.04%) |
May 20, 2019 | 14.96 | 14.96 | 14.69 | 14.74 | 4,091 | -0.16(-1.09%) |
May 17, 2019 | 15.01 | 15.10 | 14.90 | 14.91 | 5,000 | -0.05(-0.31%) |
May 16, 2019 | 14.86 | 15.10 | 14.86 | 14.96 | 34,185 | +0.25(+1.67%) |
May 15, 2019 | 14.52 | 14.85 | 14.47 | 14.71 | 5,386 | +0.04(+0.24%) |
May 14, 2019 | 14.30 | 14.79 | 14.30 | 14.67 | 6,135 | +0.22(+1.55%) |
May 13, 2019 | 14.78 | 14.78 | 14.32 | 14.45 | 4,196 | -0.10(-0.72%) |
May 10, 2019 | 14.39 | 14.66 | 14.13 | 14.55 | 7,200 | +0.63(+4.56%) |
May 09, 2019 | 14.00 | 14.07 | 13.85 | 13.92 | 1,260 | -0.29(-2.04%) |
May 08, 2019 | 14.30 | 14.42 | 14.21 | 14.21 | 831 | +0.20(+1.43%) |
May 07, 2019 | 14.00 | 14.16 | 14.00 | 14.01 | 3,896 | -0.46(-3.18%) |
May 06, 2019 | 14.22 | 14.47 | 14.15 | 14.47 | 2,543 | +0.18(+1.22%) |
May 03, 2019 | 14.17 | 14.29 | 13.99 | 14.29 | 17,600 | +0.12(+0.81%) |
May 02, 2019 | 14.15 | 14.18 | 13.85 | 14.18 | 7,341 | -0.28(-1.90%) |