Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.48 | 13.52 | 13.01 | 13.01 | 257,314 | -0.53(-3.91%) |
Jul 30, 2019 | 13.52 | 14.13 | 13.49 | 13.54 | 359,976 | -0.11(-0.81%) |
Jul 29, 2019 | 13.68 | 13.70 | 13.50 | 13.65 | 163,654 | -0.03(-0.22%) |
Jul 26, 2019 | 13.18 | 13.87 | 13.18 | 13.68 | 176,500 | +0.57(+4.35%) |
Jul 25, 2019 | 12.96 | 13.22 | 12.69 | 13.11 | 388,663 | +0.18(+1.39%) |
Jul 24, 2019 | 13.51 | 13.55 | 12.89 | 12.93 | 416,413 | -0.57(-4.22%) |
Jul 23, 2019 | 13.48 | 13.60 | 13.29 | 13.50 | 260,760 | +0.08(+0.60%) |
Jul 22, 2019 | 13.68 | 13.74 | 13.36 | 13.42 | 269,872 | -0.33(-2.40%) |
Jul 19, 2019 | 13.84 | 13.99 | 13.65 | 13.75 | 172,800 | -0.07(-0.51%) |
Jul 18, 2019 | 13.76 | 13.95 | 13.61 | 13.82 | 209,007 | -0.01(-0.07%) |
Jul 17, 2019 | 14.00 | 14.06 | 13.82 | 13.83 | 147,036 | -0.17(-1.21%) |
Jul 16, 2019 | 13.80 | 14.07 | 13.73 | 14.00 | 508,118 | +0.15(+1.08%) |
Jul 15, 2019 | 14.08 | 14.16 | 13.77 | 13.85 | 195,073 | -0.10(-0.72%) |
Jul 12, 2019 | 13.95 | 14.00 | 13.91 | 13.95 | 114,100 | +0.11(+0.79%) |
Jul 11, 2019 | 13.92 | 14.01 | 13.79 | 13.84 | 262,036 | -0.07(-0.50%) |
Jul 10, 2019 | 13.66 | 14.04 | 13.61 | 13.91 | 338,405 | +0.18(+1.31%) |
Jul 09, 2019 | 13.21 | 13.77 | 13.21 | 13.73 | 341,758 | +0.41(+3.08%) |
Jul 08, 2019 | 13.68 | 13.68 | 13.14 | 13.32 | 231,863 | -0.38(-2.77%) |
Jul 05, 2019 | 13.60 | 13.75 | 13.44 | 13.70 | 105,400 | +0.07(+0.51%) |
Jul 03, 2019 | 13.69 | 13.79 | 13.43 | 13.63 | 206,300 | -0.11(-0.80%) |
Jul 02, 2019 | 13.69 | 13.83 | 13.64 | 13.74 | 198,861 | +0.05(+0.37%) |
Jul 01, 2019 | 14.15 | 14.24 | 13.61 | 13.69 | 282,319 | -0.20(-1.44%) |
Jun 28, 2019 | 14.01 | 14.01 | 13.67 | 13.89 | 308,100 | -0.07(-0.50%) |
Jun 27, 2019 | 13.63 | 14.03 | 13.59 | 13.96 | 215,633 | +0.34(+2.50%) |
Jun 26, 2019 | 13.73 | 13.73 | 13.56 | 13.62 | 217,338 | +0.00(+0.00%) |
Jun 25, 2019 | 13.71 | 13.86 | 13.49 | 13.62 | 178,283 | -0.06(-0.44%) |
Jun 24, 2019 | 13.90 | 13.91 | 13.50 | 13.68 | 280,585 | -0.24(-1.72%) |
Jun 21, 2019 | 13.51 | 13.92 | 13.37 | 13.92 | 260,500 | +0.35(+2.58%) |
Jun 20, 2019 | 13.94 | 14.23 | 13.54 | 13.57 | 203,782 | -0.10(-0.73%) |
Jun 19, 2019 | 13.57 | 13.73 | 13.39 | 13.67 | 253,908 | +0.09(+0.66%) |
Jun 18, 2019 | 13.75 | 14.00 | 13.56 | 13.58 | 212,218 | +0.01(+0.07%) |
Jun 17, 2019 | 13.47 | 13.70 | 13.38 | 13.57 | 336,698 | +0.24(+1.80%) |
Jun 14, 2019 | 13.37 | 13.53 | 13.33 | 13.33 | 228,900 | -0.10(-0.74%) |
Jun 13, 2019 | 13.77 | 13.89 | 13.15 | 13.43 | 382,801 | -0.14(-1.03%) |
Jun 12, 2019 | 12.46 | 13.70 | 12.39 | 13.57 | 3,906,829 | +1.07(+8.56%) |
Jun 11, 2019 | 12.64 | 12.86 | 12.10 | 12.50 | 1,851,181 | +0.04(+0.32%) |
Jun 10, 2019 | 12.51 | 12.88 | 12.42 | 12.46 | 248,060 | -0.03(-0.24%) |
Jun 07, 2019 | 11.99 | 12.59 | 11.96 | 12.49 | 233,800 | +0.57(+4.78%) |
Jun 06, 2019 | 11.89 | 12.00 | 11.66 | 11.92 | 321,409 | +0.06(+0.51%) |
Jun 05, 2019 | 12.20 | 12.20 | 11.77 | 11.86 | 341,513 | -0.24(-1.98%) |
Jun 04, 2019 | 12.10 | 12.22 | 11.99 | 12.10 | 564,837 | +0.14(+1.17%) |
Jun 03, 2019 | 12.11 | 12.19 | 11.73 | 11.96 | 799,820 | -0.04(-0.33%) |
May 31, 2019 | 12.02 | 12.13 | 11.81 | 12.00 | 519,900 | -0.22(-1.80%) |
May 30, 2019 | 12.39 | 12.50 | 12.04 | 12.22 | 225,360 | -0.09(-0.73%) |
May 29, 2019 | 12.89 | 12.89 | 12.25 | 12.31 | 345,376 | -0.71(-5.45%) |
May 28, 2019 | 13.22 | 13.48 | 12.65 | 13.02 | 2,218,264 | -0.13(-0.99%) |
May 24, 2019 | 12.45 | 13.15 | 12.34 | 13.15 | 632,300 | +0.70(+5.62%) |
May 23, 2019 | 12.37 | 12.50 | 12.14 | 12.45 | 546,364 | -0.15(-1.19%) |
May 22, 2019 | 12.86 | 12.90 | 12.59 | 12.60 | 323,094 | -0.30(-2.33%) |
May 21, 2019 | 12.44 | 13.14 | 12.44 | 12.90 | 505,426 | +0.45(+3.61%) |
May 20, 2019 | 12.52 | 12.58 | 12.26 | 12.45 | 540,707 | -0.30(-2.35%) |
May 17, 2019 | 13.57 | 13.69 | 12.73 | 12.75 | 1,013,300 | -1.09(-7.88%) |
May 16, 2019 | 13.89 | 14.05 | 13.76 | 13.84 | 667,116 | -0.10(-0.72%) |
May 15, 2019 | 13.67 | 14.10 | 13.67 | 13.94 | 222,700 | +0.13(+0.94%) |
May 14, 2019 | 13.42 | 13.98 | 13.37 | 13.81 | 267,727 | +0.49(+3.68%) |
May 13, 2019 | 13.19 | 13.46 | 13.17 | 13.32 | 360,493 | -0.18(-1.33%) |
May 10, 2019 | 13.32 | 13.51 | 12.96 | 13.50 | 566,200 | -0.07(-0.52%) |
May 09, 2019 | 14.38 | 14.73 | 13.51 | 13.57 | 506,793 | -0.60(-4.23%) |
May 08, 2019 | 14.26 | 14.36 | 13.99 | 14.17 | 293,282 | -0.08(-0.56%) |
May 07, 2019 | 14.33 | 14.44 | 14.06 | 14.25 | 293,816 | -0.24(-1.66%) |
May 06, 2019 | 14.41 | 14.59 | 14.34 | 14.49 | 426,414 | -0.24(-1.63%) |
May 03, 2019 | 14.50 | 14.80 | 14.34 | 14.73 | 245,600 | +0.29(+2.01%) |
May 02, 2019 | 14.49 | 14.65 | 14.17 | 14.44 | 231,497 | -0.16(-1.10%) |