Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.49 | 13.61 | 13.09 | 13.26 | 53,813 | -0.23(-1.71%) |
Jul 30, 2019 | 13.53 | 13.60 | 13.37 | 13.49 | 42,621 | -0.15(-1.10%) |
Jul 29, 2019 | 13.99 | 13.99 | 13.54 | 13.64 | 18,757 | -0.22(-1.60%) |
Jul 26, 2019 | 13.83 | 14.05 | 13.64 | 13.87 | 77,943 | +0.06(+0.45%) |
Jul 25, 2019 | 13.70 | 13.91 | 13.62 | 13.80 | 45,151 | +0.09(+0.65%) |
Jul 24, 2019 | 13.53 | 13.79 | 13.52 | 13.71 | 50,514 | +0.15(+1.11%) |
Jul 23, 2019 | 13.49 | 13.64 | 13.48 | 13.56 | 43,831 | +0.03(+0.20%) |
Jul 22, 2019 | 13.50 | 13.61 | 13.31 | 13.54 | 37,765 | +0.02(+0.13%) |
Jul 19, 2019 | 13.48 | 13.58 | 13.41 | 13.52 | 23,236 | +0.02(+0.13%) |
Jul 18, 2019 | 13.57 | 13.66 | 13.41 | 13.50 | 47,200 | -0.16(-1.17%) |
Jul 17, 2019 | 13.78 | 13.79 | 13.55 | 13.66 | 32,055 | -0.09(-0.64%) |
Jul 16, 2019 | 13.79 | 14.23 | 13.63 | 13.75 | 57,259 | -0.15(-1.08%) |
Jul 15, 2019 | 13.79 | 14.45 | 13.79 | 13.90 | 81,801 | +0.24(+1.75%) |
Jul 12, 2019 | 13.35 | 13.76 | 13.35 | 13.66 | 76,363 | +0.21(+1.58%) |
Jul 11, 2019 | 13.62 | 13.72 | 13.42 | 13.45 | 47,104 | -0.04(-0.26%) |
Jul 10, 2019 | 13.64 | 13.90 | 13.48 | 13.48 | 57,297 | -0.13(-0.98%) |
Jul 09, 2019 | 13.64 | 13.70 | 13.40 | 13.62 | 49,881 | -0.06(-0.45%) |
Jul 08, 2019 | 13.84 | 13.84 | 13.58 | 13.68 | 34,715 | -0.19(-1.34%) |
Jul 05, 2019 | 14.25 | 14.25 | 13.64 | 13.87 | 39,479 | -0.41(-2.86%) |
Jul 03, 2019 | 14.10 | 14.57 | 13.97 | 14.27 | 111,669 | +0.20(+1.39%) |
Jul 02, 2019 | 13.36 | 14.18 | 13.33 | 14.08 | 180,116 | +0.60(+4.47%) |
Jul 01, 2019 | 13.32 | 13.57 | 13.28 | 13.48 | 143,146 | +0.15(+1.13%) |
Jun 28, 2019 | 13.25 | 13.52 | 13.09 | 13.32 | 140,094 | +0.10(+0.74%) |
Jun 27, 2019 | 13.22 | 13.36 | 13.17 | 13.23 | 86,795 | +0.01(+0.07%) |
Jun 26, 2019 | 13.28 | 13.41 | 13.17 | 13.22 | 54,575 | -0.06(-0.47%) |
Jun 25, 2019 | 13.43 | 13.56 | 13.24 | 13.28 | 55,327 | -0.17(-1.25%) |
Jun 24, 2019 | 13.65 | 13.75 | 13.40 | 13.45 | 65,721 | -0.34(-2.44%) |
Jun 21, 2019 | 14.01 | 14.18 | 13.67 | 13.79 | 61,925 | -0.27(-1.95%) |
Jun 20, 2019 | 14.23 | 14.31 | 13.86 | 14.06 | 113,896 | +0.10(+0.70%) |
Jun 19, 2019 | 13.92 | 14.13 | 13.78 | 13.96 | 74,334 | +0.08(+0.57%) |
Jun 18, 2019 | 13.77 | 14.19 | 13.77 | 13.88 | 64,534 | +0.07(+0.51%) |
Jun 17, 2019 | 13.79 | 13.87 | 13.65 | 13.81 | 31,855 | +0.07(+0.52%) |
Jun 14, 2019 | 14.04 | 14.04 | 13.54 | 13.74 | 178,332 | -0.30(-2.15%) |
Jun 13, 2019 | 13.84 | 14.05 | 13.79 | 14.04 | 90,848 | +0.26(+1.86%) |
Jun 12, 2019 | 13.81 | 14.00 | 13.68 | 13.79 | 52,724 | -0.08(-0.58%) |
Jun 11, 2019 | 14.13 | 14.13 | 13.80 | 13.87 | 46,667 | -0.13(-0.95%) |
Jun 10, 2019 | 13.99 | 14.27 | 13.80 | 14.00 | 136,215 | +0.01(+0.06%) |
Jun 07, 2019 | 13.87 | 14.18 | 13.87 | 13.99 | 81,101 | +0.13(+0.96%) |
Jun 06, 2019 | 13.98 | 14.05 | 13.84 | 13.86 | 34,576 | -0.12(-0.89%) |
Jun 05, 2019 | 13.91 | 14.18 | 13.87 | 13.98 | 56,667 | -0.05(-0.38%) |
Jun 04, 2019 | 14.06 | 14.11 | 13.75 | 14.03 | 84,703 | +0.04(+0.32%) |
Jun 03, 2019 | 14.20 | 14.20 | 13.87 | 13.99 | 134,036 | -0.18(-1.25%) |
May 31, 2019 | 14.20 | 14.37 | 13.84 | 14.17 | 92,945 | -0.30(-2.08%) |
May 30, 2019 | 14.93 | 15.04 | 13.98 | 14.47 | 220,988 | -0.42(-2.81%) |
May 29, 2019 | 15.19 | 15.20 | 14.67 | 14.89 | 44,975 | -0.35(-2.32%) |
May 28, 2019 | 15.24 | 15.35 | 14.94 | 15.24 | 77,410 | +0.04(+0.23%) |
May 24, 2019 | 15.18 | 15.28 | 14.90 | 15.20 | 65,350 | +0.15(+1.00%) |
May 23, 2019 | 14.73 | 15.30 | 14.64 | 15.05 | 80,389 | +0.19(+1.31%) |
May 22, 2019 | 15.04 | 15.04 | 14.69 | 14.86 | 48,027 | -0.13(-0.88%) |
May 21, 2019 | 15.16 | 15.16 | 14.79 | 14.99 | 56,302 | -0.08(-0.53%) |
May 20, 2019 | 14.82 | 15.27 | 14.59 | 15.07 | 55,962 | +0.02(+0.12%) |
May 17, 2019 | 15.45 | 15.45 | 15.01 | 15.05 | 93,325 | -0.43(-2.79%) |
May 16, 2019 | 15.23 | 15.55 | 15.10 | 15.49 | 93,007 | +0.44(+2.93%) |
May 15, 2019 | 15.23 | 15.33 | 14.89 | 15.05 | 142,984 | -0.17(-1.10%) |
May 14, 2019 | 15.22 | 15.75 | 14.90 | 15.21 | 126,462 | +0.41(+2.80%) |
May 13, 2019 | 14.96 | 15.09 | 14.60 | 14.80 | 58,281 | -0.28(-1.87%) |
May 10, 2019 | 14.87 | 15.23 | 14.72 | 15.08 | 74,298 | +0.04(+0.29%) |
May 09, 2019 | 15.17 | 15.31 | 14.87 | 15.04 | 56,808 | -0.24(-1.56%) |
May 08, 2019 | 14.71 | 15.36 | 14.71 | 15.27 | 101,614 | +0.49(+3.35%) |
May 07, 2019 | 15.30 | 15.30 | 14.61 | 14.78 | 79,323 | -0.52(-3.40%) |
May 06, 2019 | 15.24 | 15.57 | 15.16 | 15.30 | 54,924 | -0.20(-1.31%) |
May 03, 2019 | 15.55 | 15.63 | 15.19 | 15.50 | 86,870 | +0.15(+0.98%) |
May 02, 2019 | 15.17 | 15.67 | 15.17 | 15.35 | 67,542 | -0.08(-0.52%) |