Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.00 | 14.18 | 13.86 | 13.96 | 142,246 | -0.13(-0.95%) |
Jul 30, 2019 | 14.07 | 14.22 | 14.06 | 14.10 | 263,092 | +0.00(+0.00%) |
Jul 29, 2019 | 14.20 | 14.29 | 14.08 | 14.10 | 162,582 | -0.06(-0.44%) |
Jul 26, 2019 | 13.86 | 14.24 | 13.86 | 14.16 | 222,231 | +0.34(+2.45%) |
Jul 25, 2019 | 13.84 | 13.95 | 13.78 | 13.82 | 94,958 | -0.03(-0.22%) |
Jul 24, 2019 | 13.85 | 13.88 | 13.75 | 13.85 | 101,346 | +0.04(+0.28%) |
Jul 23, 2019 | 13.82 | 13.86 | 13.61 | 13.81 | 158,072 | +0.22(+1.59%) |
Jul 22, 2019 | 13.50 | 13.67 | 13.50 | 13.60 | 149,988 | +0.10(+0.74%) |
Jul 19, 2019 | 13.47 | 13.60 | 13.44 | 13.50 | 123,188 | +0.08(+0.57%) |
Jul 18, 2019 | 13.64 | 13.64 | 13.31 | 13.42 | 100,088 | -0.22(-1.58%) |
Jul 17, 2019 | 13.71 | 13.80 | 13.57 | 13.64 | 80,652 | -0.08(-0.62%) |
Jul 16, 2019 | 13.70 | 13.80 | 13.67 | 13.72 | 74,716 | -0.01(-0.06%) |
Jul 15, 2019 | 13.65 | 13.83 | 13.65 | 13.73 | 94,399 | +0.05(+0.39%) |
Jul 12, 2019 | 13.64 | 13.77 | 13.63 | 13.67 | 123,966 | +0.02(+0.11%) |
Jul 11, 2019 | 13.68 | 13.82 | 13.66 | 13.66 | 91,028 | -0.02(-0.11%) |
Jul 10, 2019 | 13.83 | 13.84 | 13.65 | 13.67 | 148,514 | -0.07(-0.50%) |
Jul 09, 2019 | 13.77 | 13.90 | 13.56 | 13.74 | 105,784 | -0.08(-0.56%) |
Jul 08, 2019 | 13.75 | 13.95 | 13.73 | 13.82 | 75,103 | +0.02(+0.17%) |
Jul 05, 2019 | 13.54 | 13.85 | 13.50 | 13.80 | 79,442 | +0.16(+1.19%) |
Jul 03, 2019 | 13.66 | 13.74 | 13.62 | 13.64 | 25,312 | +0.02(+0.17%) |
Jul 02, 2019 | 13.40 | 13.74 | 13.40 | 13.61 | 124,952 | +0.14(+1.03%) |
Jul 01, 2019 | 13.43 | 13.70 | 13.37 | 13.47 | 204,884 | +0.15(+1.10%) |
Jun 28, 2019 | 13.35 | 13.41 | 13.17 | 13.33 | 222,231 | -0.02(-0.17%) |
Jun 27, 2019 | 13.17 | 13.40 | 13.14 | 13.35 | 171,182 | +0.27(+2.06%) |
Jun 26, 2019 | 13.12 | 13.28 | 13.03 | 13.08 | 205,237 | -0.01(-0.06%) |
Jun 25, 2019 | 13.10 | 13.20 | 12.96 | 13.09 | 144,461 | -0.02(-0.12%) |
Jun 24, 2019 | 13.24 | 13.25 | 13.06 | 13.10 | 171,053 | -0.14(-1.05%) |
Jun 21, 2019 | 13.26 | 13.36 | 13.17 | 13.24 | 84,115 | -0.08(-0.64%) |
Jun 20, 2019 | 13.64 | 13.64 | 13.29 | 13.33 | 100,776 | -0.15(-1.09%) |
Jun 19, 2019 | 13.43 | 13.50 | 13.38 | 13.47 | 51,553 | +0.01(+0.06%) |
Jun 18, 2019 | 13.50 | 13.62 | 13.39 | 13.47 | 59,371 | -0.05(-0.34%) |
Jun 17, 2019 | 13.41 | 13.57 | 13.34 | 13.51 | 90,049 | +0.08(+0.57%) |
Jun 14, 2019 | 13.57 | 13.62 | 13.34 | 13.44 | 83,726 | -0.10(-0.74%) |
Jun 13, 2019 | 13.44 | 13.56 | 13.34 | 13.54 | 78,398 | +0.20(+1.50%) |
Jun 12, 2019 | 13.44 | 13.49 | 13.28 | 13.34 | 63,580 | -0.12(-0.92%) |
Jun 11, 2019 | 13.47 | 13.67 | 13.39 | 13.46 | 67,531 | +0.02(+0.11%) |
Jun 10, 2019 | 13.48 | 13.65 | 13.43 | 13.44 | 78,728 | -0.04(-0.29%) |
Jun 07, 2019 | 13.49 | 13.60 | 13.34 | 13.48 | 75,288 | -0.02(-0.11%) |
Jun 06, 2019 | 13.54 | 13.62 | 13.27 | 13.50 | 112,195 | -0.12(-0.91%) |
Jun 05, 2019 | 13.75 | 13.85 | 13.37 | 13.62 | 138,384 | -0.17(-1.23%) |
Jun 04, 2019 | 13.48 | 14.05 | 13.48 | 13.79 | 133,496 | +0.35(+2.64%) |
Jun 03, 2019 | 13.11 | 13.62 | 13.11 | 13.44 | 130,694 | +0.25(+1.87%) |
May 31, 2019 | 13.23 | 13.30 | 13.05 | 13.19 | 96,058 | -0.09(-0.70%) |
May 30, 2019 | 13.33 | 13.50 | 13.22 | 13.28 | 122,786 | +0.02(+0.12%) |
May 29, 2019 | 13.87 | 13.94 | 12.99 | 13.27 | 359,015 | -0.79(-5.64%) |
May 28, 2019 | 14.10 | 14.17 | 14.05 | 14.06 | 54,528 | -0.08(-0.54%) |
May 24, 2019 | 14.05 | 14.24 | 13.91 | 14.14 | 112,803 | +0.11(+0.77%) |
May 23, 2019 | 14.21 | 14.30 | 13.99 | 14.03 | 82,014 | -0.27(-1.89%) |
May 22, 2019 | 14.43 | 14.48 | 14.26 | 14.30 | 62,035 | -0.13(-0.91%) |
May 21, 2019 | 14.42 | 14.51 | 14.31 | 14.43 | 52,677 | +0.09(+0.65%) |
May 20, 2019 | 14.47 | 14.48 | 14.28 | 14.34 | 44,167 | -0.15(-1.01%) |
May 17, 2019 | 14.54 | 14.58 | 14.41 | 14.48 | 50,235 | -0.03(-0.21%) |
May 16, 2019 | 14.49 | 14.68 | 14.39 | 14.51 | 80,616 | +0.12(+0.86%) |
May 15, 2019 | 14.17 | 14.42 | 14.17 | 14.39 | 99,512 | +0.16(+1.14%) |
May 14, 2019 | 14.21 | 14.41 | 14.17 | 14.23 | 65,863 | +0.02(+0.16%) |
May 13, 2019 | 14.33 | 14.38 | 14.04 | 14.21 | 95,588 | -0.25(-1.71%) |
May 10, 2019 | 14.33 | 14.46 | 14.26 | 14.45 | 69,577 | +0.12(+0.81%) |
May 09, 2019 | 14.48 | 14.52 | 14.19 | 14.34 | 92,301 | -0.16(-1.12%) |
May 08, 2019 | 14.64 | 14.78 | 14.42 | 14.50 | 124,004 | -0.16(-1.10%) |
May 07, 2019 | 14.72 | 14.75 | 14.54 | 14.66 | 114,803 | -0.07(-0.46%) |
May 06, 2019 | 14.68 | 14.78 | 14.53 | 14.73 | 143,382 | +0.02(+0.15%) |
May 03, 2019 | 14.76 | 14.88 | 14.64 | 14.71 | 78,357 | +0.08(+0.57%) |
May 02, 2019 | 14.69 | 14.77 | 14.47 | 14.62 | 86,708 | -0.02(-0.10%) |