Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.25 | 14.44 | 14.15 | 14.20 | 43,909 | -0.04(-0.25%) |
Jul 30, 2019 | 13.91 | 14.24 | 13.82 | 14.23 | 34,432 | +0.34(+2.42%) |
Jul 29, 2019 | 13.91 | 14.10 | 13.85 | 13.89 | 19,040 | -0.02(-0.13%) |
Jul 26, 2019 | 13.88 | 14.18 | 13.77 | 13.91 | 31,637 | +0.03(+0.25%) |
Jul 25, 2019 | 13.81 | 14.11 | 13.80 | 13.88 | 46,668 | +0.20(+1.43%) |
Jul 24, 2019 | 13.89 | 14.12 | 13.59 | 13.68 | 56,025 | -0.10(-0.71%) |
Jul 23, 2019 | 13.90 | 14.05 | 13.77 | 13.78 | 29,186 | -0.10(-0.70%) |
Jul 22, 2019 | 13.82 | 14.02 | 13.74 | 13.88 | 24,156 | +0.07(+0.51%) |
Jul 19, 2019 | 13.99 | 13.99 | 13.72 | 13.81 | 25,648 | -0.15(-1.08%) |
Jul 18, 2019 | 14.16 | 14.24 | 13.79 | 13.96 | 14,264 | -0.28(-1.99%) |
Jul 17, 2019 | 14.08 | 14.31 | 13.81 | 14.24 | 27,951 | +0.12(+0.88%) |
Jul 16, 2019 | 14.12 | 14.37 | 14.12 | 14.12 | 16,767 | +0.00(+0.00%) |
Jul 15, 2019 | 14.33 | 14.33 | 14.12 | 14.12 | 21,067 | -0.27(-1.85%) |
Jul 12, 2019 | 14.76 | 14.76 | 14.38 | 14.38 | 18,643 | -0.28(-1.93%) |
Jul 11, 2019 | 14.76 | 14.76 | 14.59 | 14.66 | 12,571 | -0.07(-0.48%) |
Jul 10, 2019 | 14.46 | 14.74 | 14.46 | 14.74 | 15,686 | +0.36(+2.52%) |
Jul 09, 2019 | 14.29 | 14.38 | 14.15 | 14.37 | 14,941 | +0.02(+0.12%) |
Jul 08, 2019 | 14.03 | 14.36 | 14.03 | 14.36 | 18,732 | +0.19(+1.37%) |
Jul 05, 2019 | 13.83 | 14.19 | 13.83 | 14.16 | 20,451 | -0.07(-0.50%) |
Jul 03, 2019 | 14.36 | 14.37 | 14.14 | 14.23 | 8,361 | -0.06(-0.43%) |
Jul 02, 2019 | 14.46 | 14.53 | 14.07 | 14.29 | 18,776 | +0.00(+0.00%) |
Jul 01, 2019 | 14.72 | 14.80 | 14.20 | 14.29 | 34,958 | -0.46(-3.12%) |
Jun 28, 2019 | 14.07 | 14.75 | 13.99 | 14.75 | 33,106 | +0.64(+4.51%) |
Jun 27, 2019 | 14.01 | 14.28 | 14.01 | 14.12 | 12,653 | -0.02(-0.13%) |
Jun 26, 2019 | 13.93 | 14.14 | 13.85 | 14.13 | 7,117 | +0.30(+2.18%) |
Jun 25, 2019 | 14.25 | 14.25 | 13.83 | 13.83 | 20,034 | -0.42(-2.92%) |
Jun 24, 2019 | 14.25 | 14.39 | 14.12 | 14.25 | 40,257 | +0.04(+0.31%) |
Jun 21, 2019 | 14.07 | 14.49 | 14.07 | 14.20 | 30,394 | +0.10(+0.69%) |
Jun 20, 2019 | 14.16 | 14.27 | 13.95 | 14.11 | 19,034 | +0.19(+1.40%) |
Jun 19, 2019 | 13.82 | 14.05 | 13.78 | 13.91 | 14,231 | +0.18(+1.29%) |
Jun 18, 2019 | 14.03 | 14.03 | 13.72 | 13.74 | 13,625 | -0.09(-0.64%) |
Jun 17, 2019 | 13.88 | 14.01 | 13.81 | 13.82 | 20,434 | -0.11(-0.76%) |
Jun 14, 2019 | 13.94 | 14.06 | 13.85 | 13.93 | 9,717 | -0.11(-0.76%) |
Jun 13, 2019 | 13.85 | 14.06 | 13.81 | 14.04 | 13,756 | +0.20(+1.47%) |
Jun 12, 2019 | 14.06 | 14.06 | 13.77 | 13.83 | 12,111 | -0.15(-1.08%) |
Jun 11, 2019 | 14.17 | 14.23 | 13.85 | 13.98 | 21,433 | -0.15(-1.06%) |
Jun 10, 2019 | 14.03 | 14.32 | 14.03 | 14.13 | 22,962 | +0.10(+0.69%) |
Jun 07, 2019 | 13.84 | 14.05 | 13.84 | 14.04 | 14,010 | +0.19(+1.41%) |
Jun 06, 2019 | 14.16 | 14.16 | 13.81 | 13.84 | 13,407 | -0.30(-2.13%) |
Jun 05, 2019 | 14.23 | 14.37 | 14.04 | 14.14 | 11,241 | -0.04(-0.25%) |
Jun 04, 2019 | 13.89 | 14.26 | 13.73 | 14.18 | 38,438 | +0.37(+2.69%) |
Jun 03, 2019 | 13.98 | 14.06 | 13.81 | 13.81 | 32,092 | -0.19(-1.39%) |
May 31, 2019 | 14.18 | 14.42 | 13.99 | 14.00 | 30,959 | -0.20(-1.43%) |
May 30, 2019 | 14.29 | 14.35 | 14.20 | 14.20 | 12,017 | -0.05(-0.37%) |
May 29, 2019 | 14.33 | 14.43 | 13.94 | 14.26 | 34,932 | -0.19(-1.35%) |
May 28, 2019 | 14.46 | 14.58 | 14.26 | 14.45 | 29,725 | -0.05(-0.36%) |
May 24, 2019 | 14.65 | 14.72 | 14.40 | 14.50 | 31,863 | -0.10(-0.68%) |
May 23, 2019 | 14.80 | 14.80 | 14.59 | 14.60 | 33,727 | -0.13(-0.90%) |
May 22, 2019 | 14.82 | 14.95 | 14.69 | 14.74 | 10,577 | -0.23(-1.54%) |
May 21, 2019 | 14.85 | 15.11 | 14.82 | 14.97 | 16,472 | +0.03(+0.18%) |
May 20, 2019 | 14.82 | 15.05 | 14.65 | 14.94 | 23,398 | +0.11(+0.72%) |
May 17, 2019 | 15.12 | 15.12 | 14.83 | 14.83 | 25,874 | -0.28(-1.87%) |
May 16, 2019 | 15.22 | 15.22 | 14.73 | 15.12 | 82,671 | -0.06(-0.41%) |
May 15, 2019 | 15.31 | 15.40 | 15.16 | 15.18 | 20,776 | -0.04(-0.29%) |
May 14, 2019 | 15.37 | 15.47 | 15.22 | 15.22 | 26,681 | -0.10(-0.64%) |
May 13, 2019 | 15.48 | 15.51 | 15.17 | 15.32 | 22,216 | -0.22(-1.42%) |
May 10, 2019 | 14.82 | 15.57 | 14.82 | 15.54 | 62,936 | +0.67(+4.52%) |
May 09, 2019 | 15.32 | 15.32 | 14.62 | 14.87 | 45,582 | -0.32(-2.10%) |
May 08, 2019 | 15.39 | 15.46 | 15.15 | 15.19 | 40,282 | -0.28(-1.83%) |
May 07, 2019 | 15.79 | 15.79 | 15.21 | 15.47 | 32,493 | -0.30(-1.91%) |
May 06, 2019 | 15.48 | 15.86 | 15.14 | 15.77 | 55,548 | +0.29(+1.84%) |
May 03, 2019 | 15.31 | 15.61 | 15.26 | 15.49 | 88,621 | +0.25(+1.64%) |
May 02, 2019 | 15.22 | 15.32 | 15.17 | 15.24 | 40,652 | +0.00(+0.00%) |