Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.77 | 14.01 | 13.65 | 13.85 | 1,327,999 | -0.03(-0.22%) |
Jul 30, 2019 | 13.74 | 13.88 | 13.61 | 13.88 | 521,271 | +0.07(+0.51%) |
Jul 29, 2019 | 13.94 | 14.00 | 13.77 | 13.81 | 718,005 | -0.14(-1.00%) |
Jul 26, 2019 | 13.82 | 14.06 | 13.82 | 13.95 | 519,900 | +0.10(+0.72%) |
Jul 25, 2019 | 13.84 | 13.97 | 13.76 | 13.85 | 602,336 | +0.01(+0.07%) |
Jul 24, 2019 | 13.80 | 13.97 | 13.70 | 13.84 | 858,011 | +0.01(+0.07%) |
Jul 23, 2019 | 13.78 | 13.85 | 13.52 | 13.83 | 656,175 | +0.04(+0.29%) |
Jul 22, 2019 | 13.84 | 13.89 | 13.62 | 13.79 | 962,088 | +0.00(+0.00%) |
Jul 19, 2019 | 13.81 | 13.98 | 13.77 | 13.79 | 660,100 | -0.08(-0.58%) |
Jul 18, 2019 | 13.70 | 13.90 | 13.68 | 13.87 | 963,775 | +0.15(+1.09%) |
Jul 17, 2019 | 13.81 | 13.93 | 13.66 | 13.72 | 600,477 | -0.04(-0.29%) |
Jul 16, 2019 | 13.60 | 13.76 | 13.51 | 13.76 | 611,732 | +0.14(+1.03%) |
Jul 15, 2019 | 13.65 | 13.65 | 13.48 | 13.62 | 272,691 | -0.05(-0.37%) |
Jul 12, 2019 | 13.55 | 13.75 | 13.41 | 13.67 | 426,800 | +0.12(+0.89%) |
Jul 11, 2019 | 13.74 | 13.80 | 13.55 | 13.55 | 1,004,162 | -0.17(-1.24%) |
Jul 10, 2019 | 13.55 | 13.78 | 13.55 | 13.72 | 830,370 | +0.26(+1.93%) |
Jul 09, 2019 | 13.13 | 13.48 | 13.08 | 13.46 | 468,420 | +0.26(+1.97%) |
Jul 08, 2019 | 13.45 | 13.52 | 13.04 | 13.20 | 1,073,033 | -0.19(-1.42%) |
Jul 05, 2019 | 13.28 | 13.44 | 13.05 | 13.39 | 773,500 | +0.06(+0.45%) |
Jul 03, 2019 | 13.19 | 13.38 | 13.13 | 13.33 | 738,500 | +0.15(+1.14%) |
Jul 02, 2019 | 13.53 | 13.68 | 13.15 | 13.18 | 2,202,688 | -0.52(-3.80%) |
Jul 01, 2019 | 13.13 | 13.73 | 13.08 | 13.70 | 2,150,848 | +0.61(+4.66%) |
Jun 28, 2019 | 12.83 | 13.26 | 12.79 | 13.09 | 14,575,800 | +0.53(+4.22%) |
Jun 27, 2019 | 12.52 | 12.74 | 12.37 | 12.56 | 1,030,502 | +0.05(+0.40%) |
Jun 26, 2019 | 12.59 | 12.77 | 12.46 | 12.51 | 1,183,068 | -0.08(-0.64%) |
Jun 25, 2019 | 12.96 | 13.01 | 12.54 | 12.59 | 1,124,225 | -0.40(-3.08%) |
Jun 24, 2019 | 13.22 | 13.26 | 12.92 | 12.99 | 1,320,230 | -0.21(-1.59%) |
Jun 21, 2019 | 12.95 | 13.21 | 12.83 | 13.20 | 2,733,900 | +0.34(+2.64%) |
Jun 20, 2019 | 12.63 | 12.97 | 12.57 | 12.86 | 1,168,160 | +0.34(+2.72%) |
Jun 19, 2019 | 12.62 | 12.65 | 12.35 | 12.52 | 992,977 | -0.15(-1.18%) |
Jun 18, 2019 | 12.75 | 12.81 | 12.62 | 12.67 | 855,709 | -0.02(-0.16%) |
Jun 17, 2019 | 12.43 | 12.78 | 12.37 | 12.69 | 2,507,855 | +0.24(+1.93%) |
Jun 14, 2019 | 12.43 | 12.55 | 12.32 | 12.45 | 894,800 | +0.02(+0.16%) |
Jun 13, 2019 | 12.36 | 12.54 | 12.31 | 12.43 | 885,859 | +0.07(+0.57%) |
Jun 12, 2019 | 12.35 | 12.42 | 11.93 | 12.36 | 912,471 | +0.00(+0.00%) |
Jun 11, 2019 | 12.36 | 12.46 | 12.25 | 12.36 | 993,102 | +0.00(+0.00%) |
Jun 10, 2019 | 12.50 | 12.60 | 12.26 | 12.36 | 1,205,752 | -0.15(-1.20%) |
Jun 07, 2019 | 12.57 | 12.71 | 12.47 | 12.51 | 1,869,500 | -0.02(-0.16%) |
Jun 06, 2019 | 12.80 | 13.08 | 12.50 | 12.53 | 7,455,907 | -0.26(-2.03%) |
Jun 05, 2019 | 13.02 | 13.33 | 12.62 | 12.79 | 1,876,419 | -0.49(-3.69%) |
Jun 04, 2019 | 12.83 | 13.35 | 12.75 | 13.28 | 1,553,485 | -0.52(-3.77%) |
Jun 03, 2019 | 14.01 | 14.01 | 13.70 | 13.80 | 524,791 | -0.18(-1.29%) |
May 31, 2019 | 13.83 | 14.00 | 13.68 | 13.98 | 441,700 | +0.07(+0.50%) |
May 30, 2019 | 14.03 | 14.20 | 13.80 | 13.91 | 613,807 | -0.11(-0.78%) |
May 29, 2019 | 14.19 | 14.19 | 13.94 | 14.02 | 431,053 | -0.17(-1.20%) |
May 28, 2019 | 14.10 | 14.44 | 14.05 | 14.19 | 1,264,852 | +0.09(+0.64%) |
May 24, 2019 | 13.80 | 14.28 | 13.67 | 14.10 | 840,200 | +0.33(+2.40%) |
May 23, 2019 | 14.17 | 14.24 | 13.73 | 13.77 | 460,078 | -0.47(-3.30%) |
May 22, 2019 | 14.64 | 14.71 | 14.16 | 14.24 | 897,051 | -0.39(-2.67%) |
May 21, 2019 | 14.73 | 14.87 | 14.52 | 14.63 | 979,075 | -0.11(-0.75%) |
May 20, 2019 | 14.76 | 14.96 | 14.52 | 14.74 | 578,773 | -0.01(-0.07%) |
May 17, 2019 | 14.91 | 15.00 | 14.71 | 14.75 | 546,900 | -0.19(-1.27%) |
May 16, 2019 | 14.78 | 15.00 | 14.67 | 14.94 | 612,368 | +0.19(+1.29%) |
May 15, 2019 | 14.86 | 14.91 | 14.64 | 14.75 | 599,395 | -0.06(-0.41%) |
May 14, 2019 | 14.91 | 15.07 | 14.73 | 14.81 | 717,609 | -0.05(-0.34%) |
May 13, 2019 | 14.58 | 15.06 | 14.55 | 14.86 | 667,720 | +0.06(+0.41%) |
May 10, 2019 | 14.48 | 14.81 | 14.28 | 14.80 | 547,300 | +0.32(+2.21%) |
May 09, 2019 | 13.90 | 14.53 | 13.59 | 14.48 | 899,501 | +0.48(+3.43%) |
May 08, 2019 | 14.01 | 14.29 | 13.79 | 14.00 | 1,865,835 | +0.11(+0.79%) |
May 07, 2019 | 13.18 | 13.92 | 13.03 | 13.89 | 3,506,547 | +0.67(+5.07%) |
May 06, 2019 | 13.22 | 13.52 | 13.11 | 13.22 | 747,563 | -0.15(-1.12%) |
May 03, 2019 | 12.94 | 13.41 | 12.92 | 13.37 | 655,100 | +0.43(+3.32%) |
May 02, 2019 | 13.35 | 13.42 | 12.80 | 12.94 | 761,478 | -0.39(-2.93%) |