Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.07 | 14.07 | 13.66 | 13.79 | 60,296 | -0.16(-1.15%) |
Jul 30, 2019 | 14.02 | 14.08 | 13.93 | 13.95 | 74,360 | -0.44(-3.06%) |
Jul 29, 2019 | 14.31 | 14.44 | 14.30 | 14.39 | 45,335 | +0.04(+0.28%) |
Jul 26, 2019 | 14.41 | 14.45 | 14.31 | 14.35 | 163,200 | -0.24(-1.64%) |
Jul 25, 2019 | 14.49 | 14.62 | 14.27 | 14.59 | 5,748,002 | -0.02(-0.14%) |
Jul 24, 2019 | 14.60 | 14.63 | 14.48 | 14.61 | 1,243,977 | +0.21(+1.46%) |
Jul 23, 2019 | 14.36 | 14.54 | 14.26 | 14.40 | 175,712 | +1.06(+7.95%) |
Jul 22, 2019 | 13.58 | 13.67 | 13.13 | 13.34 | 146,022 | -0.02(-0.15%) |
Jul 19, 2019 | 13.41 | 13.55 | 13.36 | 13.36 | 63,200 | +0.22(+1.67%) |
Jul 18, 2019 | 13.09 | 13.18 | 13.04 | 13.14 | 102,085 | +0.00(+0.00%) |
Jul 17, 2019 | 13.25 | 13.29 | 13.14 | 13.14 | 124,325 | -0.23(-1.72%) |
Jul 16, 2019 | 13.20 | 13.51 | 13.16 | 13.37 | 111,673 | +0.12(+0.91%) |
Jul 15, 2019 | 13.40 | 13.44 | 13.24 | 13.25 | 154,076 | +0.01(+0.08%) |
Jul 12, 2019 | 13.30 | 13.36 | 13.19 | 13.24 | 78,400 | +0.32(+2.48%) |
Jul 11, 2019 | 12.93 | 12.98 | 12.83 | 12.92 | 78,962 | -0.33(-2.49%) |
Jul 10, 2019 | 13.42 | 13.43 | 13.24 | 13.25 | 84,355 | -0.21(-1.56%) |
Jul 09, 2019 | 13.40 | 13.47 | 13.35 | 13.46 | 68,785 | -0.37(-2.69%) |
Jul 08, 2019 | 13.84 | 13.92 | 13.80 | 13.83 | 64,905 | -0.19(-1.34%) |
Jul 05, 2019 | 13.95 | 14.08 | 13.93 | 14.02 | 47,000 | +0.09(+0.65%) |
Jul 03, 2019 | 14.05 | 14.08 | 13.83 | 13.93 | 34,100 | -0.17(-1.21%) |
Jul 02, 2019 | 14.23 | 14.40 | 14.09 | 14.10 | 46,017 | -0.30(-2.08%) |
Jul 01, 2019 | 14.61 | 14.61 | 14.33 | 14.40 | 31,073 | -0.17(-1.17%) |
Jun 28, 2019 | 14.50 | 14.65 | 14.50 | 14.57 | 24,700 | +0.20(+1.39%) |
Jun 27, 2019 | 14.41 | 14.46 | 14.32 | 14.37 | 25,627 | -0.01(-0.07%) |
Jun 26, 2019 | 14.47 | 14.47 | 14.38 | 14.38 | 32,569 | +0.11(+0.74%) |
Jun 25, 2019 | 14.37 | 14.43 | 14.26 | 14.28 | 38,111 | -0.22(-1.55%) |
Jun 24, 2019 | 14.61 | 14.62 | 14.50 | 14.50 | 57,182 | -0.27(-1.83%) |
Jun 21, 2019 | 14.88 | 14.88 | 14.74 | 14.77 | 38,000 | +0.04(+0.31%) |
Jun 20, 2019 | 14.82 | 14.84 | 14.65 | 14.72 | 134,860 | +0.12(+0.86%) |
Jun 19, 2019 | 14.50 | 14.62 | 14.45 | 14.60 | 387,749 | +0.63(+4.51%) |
Jun 18, 2019 | 13.78 | 14.11 | 13.78 | 13.97 | 188,229 | +0.21(+1.53%) |
Jun 17, 2019 | 13.74 | 13.82 | 13.74 | 13.76 | 81,671 | -0.28(-1.99%) |
Jun 14, 2019 | 13.96 | 14.04 | 13.86 | 14.04 | 141,200 | -0.15(-1.02%) |
Jun 13, 2019 | 14.21 | 14.25 | 14.13 | 14.19 | 51,211 | -0.10(-0.70%) |
Jun 12, 2019 | 14.39 | 14.39 | 14.26 | 14.29 | 47,819 | -0.21(-1.41%) |
Jun 11, 2019 | 14.62 | 14.66 | 14.48 | 14.49 | 206,402 | +0.34(+2.40%) |
Jun 10, 2019 | 14.35 | 14.35 | 14.13 | 14.15 | 74,629 | +0.05(+0.35%) |
Jun 07, 2019 | 14.11 | 14.23 | 14.09 | 14.10 | 45,700 | +0.03(+0.21%) |
Jun 06, 2019 | 14.01 | 14.17 | 13.88 | 14.07 | 60,102 | +0.09(+0.64%) |
Jun 05, 2019 | 14.14 | 14.18 | 13.95 | 13.98 | 86,093 | -0.29(-2.00%) |
Jun 04, 2019 | 14.20 | 14.49 | 14.15 | 14.27 | 67,400 | +0.61(+4.43%) |
Jun 03, 2019 | 13.50 | 13.95 | 13.50 | 13.66 | 77,046 | +0.07(+0.55%) |
May 31, 2019 | 13.45 | 13.74 | 13.45 | 13.59 | 61,800 | -0.18(-1.34%) |
May 30, 2019 | 13.74 | 13.81 | 13.71 | 13.77 | 70,221 | -0.03(-0.22%) |
May 29, 2019 | 13.89 | 13.90 | 13.72 | 13.80 | 121,585 | -0.20(-1.43%) |
May 28, 2019 | 14.26 | 14.26 | 14.00 | 14.00 | 75,655 | +0.06(+0.47%) |
May 24, 2019 | 13.99 | 14.00 | 13.89 | 13.94 | 127,300 | +0.13(+0.98%) |
May 23, 2019 | 13.74 | 13.87 | 13.65 | 13.80 | 72,356 | -0.36(-2.54%) |
May 22, 2019 | 14.19 | 14.21 | 14.11 | 14.16 | 45,890 | -0.18(-1.22%) |
May 21, 2019 | 14.18 | 14.36 | 14.18 | 14.34 | 100,273 | +0.21(+1.45%) |
May 20, 2019 | 14.14 | 14.23 | 14.05 | 14.13 | 37,260 | -0.22(-1.53%) |
May 17, 2019 | 14.31 | 14.47 | 14.31 | 14.35 | 342,300 | -0.09(-0.62%) |
May 16, 2019 | 14.45 | 14.56 | 14.40 | 14.44 | 46,856 | -0.28(-1.90%) |
May 15, 2019 | 14.20 | 15.00 | 14.15 | 14.72 | 82,932 | +0.25(+1.73%) |
May 14, 2019 | 14.36 | 14.54 | 14.32 | 14.47 | 88,602 | +0.06(+0.42%) |
May 13, 2019 | 14.39 | 14.60 | 14.30 | 14.41 | 57,211 | -0.85(-5.57%) |
May 10, 2019 | 15.14 | 15.40 | 15.03 | 15.26 | 122,500 | -0.06(-0.39%) |
May 09, 2019 | 15.05 | 15.36 | 15.00 | 15.32 | 44,218 | -0.65(-4.07%) |
May 08, 2019 | 15.75 | 16.20 | 15.75 | 15.97 | 32,968 | +0.29(+1.85%) |
May 07, 2019 | 15.78 | 15.78 | 15.56 | 15.68 | 31,973 | -0.46(-2.85%) |
May 06, 2019 | 15.89 | 16.16 | 15.85 | 16.14 | 43,335 | -0.42(-2.54%) |
May 03, 2019 | 16.44 | 16.56 | 16.40 | 16.56 | 88,400 | +0.01(+0.06%) |
May 02, 2019 | 16.57 | 16.62 | 16.54 | 16.55 | 62,189 | +0.15(+0.91%) |