Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.91 | 14.06 | 13.64 | 13.67 | 164,049 | -0.25(-1.76%) |
Jul 30, 2019 | 13.62 | 13.94 | 13.59 | 13.92 | 90,068 | +0.19(+1.41%) |
Jul 29, 2019 | 13.85 | 13.92 | 13.63 | 13.72 | 88,429 | -0.11(-0.82%) |
Jul 26, 2019 | 13.78 | 13.95 | 13.60 | 13.84 | 101,382 | +0.07(+0.51%) |
Jul 25, 2019 | 14.00 | 14.04 | 13.72 | 13.77 | 82,987 | -0.29(-2.06%) |
Jul 24, 2019 | 13.78 | 14.14 | 13.78 | 14.06 | 91,812 | +0.20(+1.46%) |
Jul 23, 2019 | 13.70 | 13.92 | 13.70 | 13.85 | 43,823 | +0.19(+1.41%) |
Jul 22, 2019 | 13.85 | 13.97 | 13.62 | 13.66 | 39,072 | -0.21(-1.52%) |
Jul 19, 2019 | 13.68 | 13.92 | 13.67 | 13.87 | 66,143 | +0.16(+1.15%) |
Jul 18, 2019 | 13.71 | 13.86 | 13.65 | 13.71 | 82,146 | -0.02(-0.13%) |
Jul 17, 2019 | 13.99 | 14.07 | 13.69 | 13.73 | 125,947 | -0.29(-2.06%) |
Jul 16, 2019 | 13.93 | 14.13 | 13.89 | 14.02 | 71,364 | +0.01(+0.06%) |
Jul 15, 2019 | 13.97 | 14.05 | 13.77 | 14.01 | 56,464 | +0.07(+0.50%) |
Jul 12, 2019 | 13.74 | 13.99 | 13.70 | 13.94 | 85,872 | +0.24(+1.73%) |
Jul 11, 2019 | 13.91 | 13.92 | 13.65 | 13.71 | 98,093 | -0.23(-1.64%) |
Jul 10, 2019 | 14.26 | 14.26 | 13.86 | 13.93 | 106,128 | -0.37(-2.58%) |
Jul 09, 2019 | 14.40 | 14.40 | 14.21 | 14.30 | 83,576 | -0.18(-1.21%) |
Jul 08, 2019 | 14.41 | 14.53 | 14.36 | 14.48 | 207,227 | +0.02(+0.12%) |
Jul 05, 2019 | 14.39 | 14.52 | 14.25 | 14.46 | 69,906 | +0.01(+0.06%) |
Jul 03, 2019 | 14.44 | 14.59 | 14.36 | 14.45 | 75,608 | +0.05(+0.37%) |
Jul 02, 2019 | 14.28 | 14.42 | 14.19 | 14.40 | 79,009 | +0.10(+0.67%) |
Jul 01, 2019 | 14.00 | 14.38 | 14.00 | 14.30 | 152,213 | +0.40(+2.90%) |
Jun 28, 2019 | 13.94 | 14.12 | 13.86 | 13.90 | 533,025 | -0.04(-0.31%) |
Jun 27, 2019 | 13.85 | 14.09 | 13.85 | 13.94 | 165,772 | +0.04(+0.32%) |
Jun 26, 2019 | 14.10 | 14.18 | 13.84 | 13.90 | 100,347 | -0.16(-1.12%) |
Jun 25, 2019 | 13.97 | 14.14 | 13.88 | 14.06 | 112,269 | +0.08(+0.56%) |
Jun 24, 2019 | 13.92 | 14.09 | 13.81 | 13.98 | 85,138 | +0.03(+0.19%) |
Jun 21, 2019 | 13.95 | 14.06 | 13.82 | 13.95 | 142,664 | -0.11(-0.75%) |
Jun 20, 2019 | 14.07 | 14.11 | 13.87 | 14.06 | 72,510 | +0.12(+0.88%) |
Jun 19, 2019 | 13.89 | 13.93 | 13.61 | 13.93 | 116,673 | +0.12(+0.89%) |
Jun 18, 2019 | 13.78 | 14.03 | 13.75 | 13.81 | 85,105 | +0.14(+1.03%) |
Jun 17, 2019 | 13.71 | 13.83 | 13.64 | 13.67 | 46,903 | +0.00(+0.00%) |
Jun 14, 2019 | 14.02 | 14.02 | 13.64 | 13.67 | 58,502 | -0.23(-1.64%) |
Jun 13, 2019 | 14.00 | 14.09 | 13.85 | 13.90 | 57,932 | -0.05(-0.38%) |
Jun 12, 2019 | 13.85 | 14.08 | 13.78 | 13.95 | 58,987 | +0.10(+0.70%) |
Jun 11, 2019 | 13.98 | 14.11 | 13.78 | 13.85 | 133,739 | +0.03(+0.19%) |
Jun 10, 2019 | 13.86 | 13.97 | 13.78 | 13.83 | 53,133 | +0.03(+0.19%) |
Jun 07, 2019 | 13.97 | 14.08 | 13.78 | 13.80 | 100,127 | -0.11(-0.82%) |
Jun 06, 2019 | 13.90 | 14.02 | 13.76 | 13.92 | 54,117 | -0.04(-0.25%) |
Jun 05, 2019 | 14.00 | 14.01 | 13.68 | 13.95 | 87,092 | -0.02(-0.13%) |
Jun 04, 2019 | 13.55 | 13.97 | 13.37 | 13.97 | 100,410 | +0.59(+4.39%) |
Jun 03, 2019 | 13.34 | 13.53 | 13.28 | 13.38 | 102,992 | +0.10(+0.73%) |
May 31, 2019 | 13.29 | 13.43 | 13.23 | 13.28 | 64,204 | -0.13(-0.98%) |
May 30, 2019 | 13.43 | 13.54 | 13.28 | 13.42 | 48,597 | -0.03(-0.20%) |
May 29, 2019 | 13.28 | 13.52 | 13.21 | 13.44 | 143,734 | +0.10(+0.72%) |
May 28, 2019 | 13.46 | 13.53 | 13.31 | 13.35 | 101,014 | -0.16(-1.17%) |
May 24, 2019 | 13.57 | 13.57 | 13.41 | 13.50 | 39,115 | +0.04(+0.33%) |
May 23, 2019 | 13.66 | 13.75 | 13.42 | 13.46 | 79,067 | -0.38(-2.73%) |
May 22, 2019 | 13.94 | 14.02 | 13.79 | 13.84 | 51,449 | -0.14(-1.00%) |
May 21, 2019 | 13.85 | 14.08 | 13.82 | 13.98 | 115,566 | +0.21(+1.53%) |
May 20, 2019 | 13.91 | 14.07 | 13.74 | 13.77 | 46,043 | -0.25(-1.81%) |
May 17, 2019 | 13.79 | 14.11 | 13.79 | 14.02 | 131,944 | +0.11(+0.76%) |
May 16, 2019 | 13.71 | 14.07 | 13.71 | 13.92 | 131,349 | +0.25(+1.80%) |
May 15, 2019 | 13.53 | 13.71 | 13.52 | 13.67 | 60,441 | +0.01(+0.06%) |
May 14, 2019 | 13.65 | 13.79 | 13.56 | 13.66 | 75,703 | +0.04(+0.26%) |
May 13, 2019 | 13.64 | 13.70 | 13.49 | 13.63 | 133,229 | -0.31(-2.20%) |
May 10, 2019 | 13.59 | 13.95 | 13.48 | 13.93 | 87,583 | +0.26(+1.92%) |
May 09, 2019 | 13.90 | 14.13 | 13.47 | 13.67 | 128,627 | -0.27(-1.95%) |
May 08, 2019 | 13.52 | 14.17 | 13.40 | 13.94 | 257,300 | +0.42(+3.11%) |
May 07, 2019 | 13.69 | 13.85 | 13.45 | 13.52 | 62,227 | -0.33(-2.40%) |
May 06, 2019 | 13.75 | 13.94 | 13.71 | 13.85 | 43,261 | -0.18(-1.31%) |
May 03, 2019 | 13.61 | 14.09 | 13.61 | 14.04 | 80,854 | +0.53(+3.89%) |
May 02, 2019 | 13.57 | 13.59 | 13.43 | 13.51 | 44,584 | -0.11(-0.84%) |