Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.04 | 15.05 | 14.43 | 15.04 | 4,057 | +0.30(+2.01%) |
Jul 30, 2019 | 14.79 | 14.82 | 14.69 | 14.75 | 2,691 | -0.30(-2.00%) |
Jul 29, 2019 | 15.04 | 15.09 | 15.02 | 15.05 | 1,344 | -0.20(-1.33%) |
Jul 26, 2019 | 14.77 | 15.25 | 14.77 | 15.25 | 2,512 | +0.53(+3.60%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.64 | 14.72 | 1,511 | +0.00(+0.00%) |
Jul 24, 2019 | 14.69 | 14.80 | 14.69 | 14.72 | 13,374 | -0.11(-0.77%) |
Jul 23, 2019 | 15.54 | 15.54 | 14.39 | 14.84 | 10,426 | -0.72(-4.61%) |
Jul 22, 2019 | 15.40 | 15.55 | 15.40 | 15.55 | 1,141 | +0.51(+3.38%) |
Jul 19, 2019 | 15.01 | 15.04 | 14.94 | 15.04 | 2,512 | -0.04(-0.24%) |
Jul 18, 2019 | 15.30 | 15.30 | 14.99 | 15.08 | 5,943 | +0.04(+0.24%) |
Jul 17, 2019 | 14.68 | 15.11 | 14.68 | 15.04 | 1,388 | -0.25(-1.64%) |
Jul 16, 2019 | 14.62 | 15.30 | 14.43 | 15.30 | 1,069 | +0.04(+0.23%) |
Jul 15, 2019 | 15.26 | 15.27 | 15.22 | 15.26 | 6,824 | +0.11(+0.71%) |
Jul 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 558 | -0.16(-1.08%) |
Jul 11, 2019 | 14.35 | 15.40 | 14.35 | 15.32 | 3,682 | +0.01(+0.05%) |
Jul 10, 2019 | 15.76 | 15.76 | 14.67 | 15.31 | 7,403 | -0.45(-2.86%) |
Jul 09, 2019 | 15.76 | 15.76 | 15.69 | 15.76 | 3,472 | -0.00(-0.00%) |
Jul 08, 2019 | 15.37 | 15.93 | 15.37 | 15.76 | 15,610 | +0.72(+4.76%) |
Jul 05, 2019 | 14.69 | 15.09 | 14.69 | 15.04 | 12,004 | +0.00(+0.00%) |
Jul 03, 2019 | 15.04 | 15.04 | 15.04 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 14.69 | 15.16 | 14.69 | 15.04 | 10,655 | +0.20(+1.35%) |
Jul 01, 2019 | 14.64 | 15.22 | 14.64 | 14.84 | 4,493 | +0.21(+1.42%) |
Jun 28, 2019 | 14.48 | 14.64 | 14.48 | 14.64 | 558 | +0.11(+0.79%) |
Jun 27, 2019 | 15.04 | 15.04 | 14.52 | 14.52 | 4,059 | +0.16(+1.10%) |
Jun 26, 2019 | 14.33 | 14.37 | 14.04 | 14.36 | 3,248 | +0.38(+2.72%) |
Jun 25, 2019 | 13.98 | 13.98 | 13.98 | 43 | +0.00(+0.00%) | |
Jun 24, 2019 | 13.83 | 13.98 | 13.83 | 13.98 | 1,320 | +0.19(+1.35%) |
Jun 21, 2019 | 13.80 | 13.80 | 13.80 | 41 | +0.00(+0.00%) | |
Jun 20, 2019 | 13.98 | 14.07 | 13.04 | 13.80 | 8,153 | -0.71(-4.91%) |
Jun 19, 2019 | 14.31 | 14.51 | 14.31 | 14.51 | 558 | -0.18(-1.19%) |
Jun 18, 2019 | 14.69 | 14.79 | 14.59 | 14.69 | 5,087 | -0.35(-2.33%) |
Jun 17, 2019 | 14.52 | 15.04 | 14.48 | 15.04 | 6,958 | +0.65(+4.53%) |
Jun 14, 2019 | 14.39 | 14.39 | 14.39 | 336 | +0.00(+0.00%) | |
Jun 13, 2019 | 14.41 | 14.83 | 14.31 | 14.39 | 5,854 | -0.56(-3.74%) |
Jun 12, 2019 | 13.29 | 15.04 | 13.18 | 14.95 | 29,888 | +1.63(+12.22%) |
Jun 11, 2019 | 12.85 | 13.32 | 12.85 | 13.32 | 3,789 | +0.50(+3.91%) |
Jun 10, 2019 | 12.79 | 12.87 | 12.79 | 12.82 | 974 | +0.03(+0.27%) |
Jun 07, 2019 | 12.76 | 12.78 | 12.76 | 12.78 | 697 | +0.10(+0.80%) |
Jun 06, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 808 | +0.28(+2.25%) |
Jun 05, 2019 | 12.41 | 12.47 | 12.39 | 12.40 | 18,246 | -0.34(-2.67%) |
Jun 04, 2019 | 12.61 | 12.87 | 12.37 | 12.74 | 45,527 | -0.01(-0.09%) |
Jun 03, 2019 | 12.72 | 12.75 | 12.72 | 12.75 | 741 | +0.04(+0.34%) |
May 31, 2019 | 13.29 | 13.29 | 12.71 | 12.71 | 837 | +0.27(+2.19%) |
May 30, 2019 | 12.40 | 12.69 | 12.40 | 12.44 | 1,440 | +0.05(+0.43%) |
May 29, 2019 | 12.37 | 12.58 | 12.37 | 12.38 | 35,211 | -0.30(-2.33%) |
May 28, 2019 | 12.54 | 12.68 | 12.54 | 12.68 | 1,207 | +0.20(+1.60%) |
May 24, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 1,674 | +0.19(+1.51%) |
May 23, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 449 | -0.25(-2.02%) |
May 22, 2019 | 12.60 | 12.60 | 12.54 | 12.55 | 1,176 | -0.16(-1.27%) |
May 21, 2019 | 13.07 | 13.07 | 12.64 | 12.71 | 8,564 | +0.18(+1.43%) |
May 20, 2019 | 12.44 | 12.53 | 12.42 | 12.53 | 1,852 | -0.02(-0.17%) |
May 17, 2019 | 12.56 | 12.57 | 12.54 | 12.55 | 1,395 | -0.13(-1.02%) |
May 16, 2019 | 12.68 | 12.68 | 12.54 | 12.68 | 8,973 | -0.06(-0.45%) |
May 15, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 258 | -0.01(-0.11%) |
May 14, 2019 | 12.75 | 12.75 | 12.75 | 94 | +0.00(+0.00%) | |
May 13, 2019 | 12.56 | 13.05 | 12.56 | 12.75 | 1,247 | -0.32(-2.47%) |
May 10, 2019 | 13.30 | 13.30 | 13.07 | 13.07 | 1,256 | -0.25(-1.88%) |
May 09, 2019 | 13.33 | 13.33 | 13.33 | 188 | +0.00(+0.00%) | |
May 08, 2019 | 13.19 | 13.79 | 13.18 | 13.33 | 3,107 | +0.29(+2.20%) |
May 07, 2019 | 13.27 | 13.27 | 13.04 | 13.04 | 2,192 | -0.43(-3.19%) |
May 06, 2019 | 13.47 | 13.47 | 13.47 | 72 | +0.00(+0.00%) | |
May 03, 2019 | 13.40 | 13.48 | 13.25 | 13.47 | 13,679 | +0.04(+0.27%) |
May 02, 2019 | 13.32 | 13.43 | 13.32 | 13.43 | 1,245 | +0.22(+1.65%) |