Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.26 | 14.30 | 14.08 | 14.08 | 153,862 | -0.19(-1.33%) |
Jul 30, 2019 | 14.24 | 14.28 | 14.20 | 14.27 | 104,458 | +0.05(+0.35%) |
Jul 29, 2019 | 14.17 | 14.24 | 14.10 | 14.22 | 107,880 | +0.10(+0.71%) |
Jul 26, 2019 | 14.18 | 14.18 | 14.12 | 14.12 | 169,700 | -0.04(-0.28%) |
Jul 25, 2019 | 14.22 | 14.22 | 14.06 | 14.16 | 149,976 | -0.03(-0.21%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.16 | 14.19 | 355,929 | +0.06(+0.42%) |
Jul 23, 2019 | 14.21 | 14.27 | 14.11 | 14.13 | 171,570 | -0.07(-0.49%) |
Jul 22, 2019 | 14.22 | 14.26 | 14.19 | 14.20 | 532,268 | +0.00(+0.00%) |
Jul 19, 2019 | 14.30 | 14.38 | 14.16 | 14.20 | 69,300 | -0.21(-1.46%) |
Jul 18, 2019 | 14.15 | 14.43 | 14.12 | 14.41 | 66,142 | +0.20(+1.41%) |
Jul 17, 2019 | 14.06 | 14.22 | 14.04 | 14.21 | 64,569 | +0.23(+1.65%) |
Jul 16, 2019 | 14.06 | 14.08 | 13.97 | 13.98 | 107,592 | -0.12(-0.85%) |
Jul 15, 2019 | 14.08 | 14.10 | 14.04 | 14.10 | 60,870 | -0.01(-0.07%) |
Jul 12, 2019 | 14.04 | 14.12 | 14.00 | 14.11 | 70,000 | +0.08(+0.57%) |
Jul 11, 2019 | 14.11 | 14.11 | 13.97 | 14.03 | 61,820 | -0.10(-0.71%) |
Jul 10, 2019 | 14.04 | 14.14 | 13.99 | 14.13 | 54,742 | +0.20(+1.44%) |
Jul 09, 2019 | 13.89 | 13.95 | 13.86 | 13.93 | 59,410 | +0.05(+0.36%) |
Jul 08, 2019 | 13.97 | 13.97 | 13.87 | 13.88 | 58,889 | -0.09(-0.64%) |
Jul 05, 2019 | 13.89 | 13.97 | 13.83 | 13.97 | 88,200 | -0.17(-1.20%) |
Jul 03, 2019 | 14.11 | 14.16 | 14.08 | 14.14 | 66,800 | +0.06(+0.39%) |
Jul 02, 2019 | 13.86 | 14.09 | 13.85 | 14.08 | 102,185 | +0.29(+2.08%) |
Jul 01, 2019 | 13.89 | 13.91 | 13.79 | 13.80 | 89,532 | -0.27(-1.94%) |
Jun 28, 2019 | 14.06 | 14.09 | 14.03 | 14.07 | 79,900 | +0.04(+0.29%) |
Jun 27, 2019 | 13.99 | 14.05 | 13.96 | 14.03 | 78,649 | -0.02(-0.14%) |
Jun 26, 2019 | 14.05 | 14.11 | 14.00 | 14.05 | 78,006 | -0.13(-0.92%) |
Jun 25, 2019 | 14.25 | 14.31 | 14.08 | 14.18 | 127,202 | +0.03(+0.21%) |
Jun 24, 2019 | 14.02 | 14.15 | 14.01 | 14.15 | 126,098 | +0.20(+1.43%) |
Jun 21, 2019 | 13.93 | 13.96 | 13.85 | 13.95 | 78,400 | +0.11(+0.79%) |
Jun 20, 2019 | 13.77 | 13.89 | 13.76 | 13.84 | 103,796 | +0.34(+2.52%) |
Jun 19, 2019 | 13.38 | 13.51 | 13.38 | 13.50 | 131,769 | +0.09(+0.67%) |
Jun 18, 2019 | 13.49 | 13.49 | 13.36 | 13.41 | 72,416 | +0.04(+0.30%) |
Jun 17, 2019 | 13.40 | 13.40 | 13.32 | 13.37 | 143,539 | +0.01(+0.07%) |
Jun 14, 2019 | 13.41 | 13.47 | 13.33 | 13.36 | 160,000 | -0.01(-0.04%) |
Jun 13, 2019 | 13.31 | 13.38 | 13.29 | 13.37 | 58,201 | +0.09(+0.64%) |
Jun 12, 2019 | 13.25 | 13.33 | 13.25 | 13.28 | 96,831 | +0.05(+0.38%) |
Jun 11, 2019 | 13.19 | 13.24 | 13.19 | 13.23 | 66,730 | -0.02(-0.15%) |
Jun 10, 2019 | 13.24 | 13.26 | 13.20 | 13.25 | 58,510 | -0.11(-0.82%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.34 | 13.36 | 53,000 | +0.06(+0.45%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.28 | 13.30 | 70,734 | +0.06(+0.45%) |
Jun 05, 2019 | 13.34 | 13.34 | 13.22 | 13.24 | 108,883 | +0.01(+0.08%) |
Jun 04, 2019 | 13.19 | 13.24 | 13.16 | 13.23 | 126,180 | +0.02(+0.15%) |
Jun 03, 2019 | 13.10 | 13.24 | 13.10 | 13.21 | 78,315 | +0.19(+1.46%) |
May 31, 2019 | 12.95 | 13.02 | 12.93 | 13.02 | 78,900 | +0.17(+1.32%) |
May 30, 2019 | 12.77 | 12.85 | 12.76 | 12.85 | 77,583 | +0.09(+0.71%) |
May 29, 2019 | 12.77 | 12.80 | 12.76 | 12.76 | 51,014 | +0.01(+0.04%) |
May 28, 2019 | 12.74 | 12.76 | 12.73 | 12.75 | 91,240 | -0.06(-0.43%) |
May 24, 2019 | 12.80 | 12.81 | 12.77 | 12.81 | 29,000 | +0.00(+0.00%) |
May 23, 2019 | 12.73 | 12.84 | 12.73 | 12.81 | 102,697 | +0.11(+0.87%) |
May 22, 2019 | 12.72 | 12.73 | 12.69 | 12.70 | 43,985 | -0.01(-0.08%) |
May 21, 2019 | 12.69 | 12.72 | 12.66 | 12.71 | 85,219 | -0.03(-0.24%) |
May 20, 2019 | 12.75 | 12.76 | 12.72 | 12.74 | 69,015 | -0.01(-0.08%) |
May 17, 2019 | 12.78 | 12.79 | 12.70 | 12.75 | 43,900 | -0.09(-0.70%) |
May 16, 2019 | 12.89 | 12.89 | 12.81 | 12.84 | 41,314 | -0.08(-0.62%) |
May 15, 2019 | 12.97 | 12.97 | 12.91 | 12.92 | 86,294 | -0.02(-0.15%) |
May 14, 2019 | 12.95 | 12.96 | 12.90 | 12.94 | 96,125 | -0.01(-0.08%) |
May 13, 2019 | 12.94 | 12.98 | 12.92 | 12.95 | 106,897 | +0.13(+1.01%) |
May 10, 2019 | 12.82 | 12.86 | 12.82 | 12.82 | 253,400 | +0.01(+0.08%) |
May 09, 2019 | 12.79 | 12.85 | 12.79 | 12.81 | 114,615 | +0.03(+0.23%) |
May 08, 2019 | 12.85 | 12.85 | 12.76 | 12.78 | 91,537 | -0.03(-0.23%) |
May 07, 2019 | 12.79 | 12.84 | 12.77 | 12.81 | 6,807,198 | +0.05(+0.39%) |
May 06, 2019 | 12.75 | 12.80 | 12.74 | 12.76 | 83,376 | +0.01(+0.08%) |
May 03, 2019 | 12.73 | 12.78 | 12.73 | 12.75 | 153,800 | +0.08(+0.63%) |
May 02, 2019 | 12.63 | 12.69 | 12.63 | 12.67 | 91,141 | -0.05(-0.39%) |