Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.27 | 13.69 | 13.25 | 13.25 | 21,294 | +0.19(+1.45%) |
Jul 30, 2019 | 12.99 | 13.28 | 12.77 | 13.06 | 47,596 | +0.00(+0.00%) |
Jul 29, 2019 | 13.35 | 13.45 | 13.06 | 13.06 | 23,777 | -0.29(-2.17%) |
Jul 26, 2019 | 13.06 | 13.71 | 12.65 | 13.35 | 31,800 | +0.07(+0.53%) |
Jul 25, 2019 | 14.04 | 14.04 | 13.10 | 13.28 | 19,249 | -0.66(-4.73%) |
Jul 24, 2019 | 13.89 | 14.04 | 13.74 | 13.94 | 8,999 | +0.12(+0.87%) |
Jul 23, 2019 | 13.41 | 13.96 | 13.24 | 13.82 | 23,157 | +0.41(+3.06%) |
Jul 22, 2019 | 13.29 | 13.50 | 13.09 | 13.41 | 9,999 | +0.16(+1.21%) |
Jul 19, 2019 | 13.19 | 13.34 | 13.11 | 13.25 | 7,400 | -0.01(-0.08%) |
Jul 18, 2019 | 13.30 | 13.41 | 13.18 | 13.26 | 8,371 | -0.04(-0.26%) |
Jul 17, 2019 | 13.30 | 13.49 | 13.24 | 13.29 | 34,054 | -0.09(-0.64%) |
Jul 16, 2019 | 13.17 | 13.40 | 12.87 | 13.38 | 39,268 | +0.31(+2.37%) |
Jul 15, 2019 | 13.20 | 13.30 | 13.05 | 13.07 | 18,647 | -0.10(-0.76%) |
Jul 12, 2019 | 12.94 | 13.39 | 12.94 | 13.17 | 34,400 | +0.09(+0.69%) |
Jul 11, 2019 | 13.16 | 13.39 | 12.95 | 13.08 | 12,344 | -0.09(-0.68%) |
Jul 10, 2019 | 13.27 | 13.50 | 13.13 | 13.17 | 9,289 | -0.01(-0.08%) |
Jul 09, 2019 | 13.01 | 13.25 | 13.01 | 13.18 | 6,149 | +0.04(+0.30%) |
Jul 08, 2019 | 13.20 | 13.35 | 13.00 | 13.14 | 6,758 | -0.21(-1.57%) |
Jul 05, 2019 | 13.29 | 13.62 | 12.99 | 13.35 | 9,400 | +0.10(+0.75%) |
Jul 03, 2019 | 13.55 | 13.55 | 13.14 | 13.25 | 7,100 | +0.10(+0.76%) |
Jul 02, 2019 | 13.31 | 13.31 | 12.06 | 13.15 | 6,936 | -0.06(-0.45%) |
Jul 01, 2019 | 13.34 | 13.46 | 12.46 | 13.21 | 10,995 | -0.04(-0.30%) |
Jun 28, 2019 | 12.77 | 13.29 | 12.73 | 13.25 | 170,600 | +0.27(+2.08%) |
Jun 27, 2019 | 13.12 | 13.24 | 12.54 | 12.98 | 12,824 | -0.12(-0.92%) |
Jun 26, 2019 | 13.01 | 13.64 | 13.01 | 13.10 | 11,532 | -0.06(-0.46%) |
Jun 25, 2019 | 13.36 | 13.57 | 13.05 | 13.16 | 5,764 | -0.15(-1.13%) |
Jun 24, 2019 | 13.44 | 13.54 | 13.30 | 13.31 | 11,676 | +0.01(+0.08%) |
Jun 21, 2019 | 13.18 | 13.39 | 13.08 | 13.30 | 17,700 | +0.02(+0.15%) |
Jun 20, 2019 | 13.55 | 13.72 | 13.23 | 13.28 | 19,736 | -0.10(-0.75%) |
Jun 19, 2019 | 13.28 | 13.41 | 13.10 | 13.38 | 7,381 | +0.18(+1.36%) |
Jun 18, 2019 | 13.32 | 13.48 | 13.13 | 13.20 | 9,865 | -0.01(-0.08%) |
Jun 17, 2019 | 13.39 | 13.58 | 13.12 | 13.21 | 8,033 | -0.12(-0.90%) |
Jun 14, 2019 | 13.64 | 13.77 | 13.23 | 13.33 | 5,500 | -0.32(-2.34%) |
Jun 13, 2019 | 13.57 | 13.78 | 13.46 | 13.65 | 43,547 | +0.27(+2.02%) |
Jun 12, 2019 | 13.68 | 13.87 | 13.37 | 13.38 | 4,679 | -0.38(-2.76%) |
Jun 11, 2019 | 13.93 | 13.93 | 13.54 | 13.76 | 9,427 | +0.08(+0.58%) |
Jun 10, 2019 | 13.42 | 13.99 | 13.01 | 13.68 | 4,682 | +0.25(+1.86%) |
Jun 07, 2019 | 13.35 | 13.71 | 12.34 | 13.43 | 9,400 | +0.01(+0.07%) |
Jun 06, 2019 | 13.20 | 13.43 | 13.00 | 13.42 | 5,241 | +0.43(+3.31%) |
Jun 05, 2019 | 12.75 | 13.35 | 12.67 | 12.99 | 38,199 | +0.25(+1.96%) |
Jun 04, 2019 | 13.15 | 13.90 | 12.52 | 12.74 | 23,914 | -0.64(-4.78%) |
Jun 03, 2019 | 13.65 | 13.94 | 13.35 | 13.38 | 19,342 | +0.09(+0.68%) |
May 31, 2019 | 13.52 | 13.93 | 13.00 | 13.29 | 27,400 | -0.50(-3.63%) |
May 30, 2019 | 13.69 | 14.05 | 13.69 | 13.79 | 19,899 | +0.09(+0.66%) |
May 29, 2019 | 13.91 | 14.08 | 13.55 | 13.70 | 10,021 | -0.16(-1.15%) |
May 28, 2019 | 14.05 | 14.19 | 13.83 | 13.86 | 11,118 | -0.33(-2.33%) |
May 24, 2019 | 13.98 | 14.38 | 13.98 | 14.19 | 21,900 | +0.15(+1.07%) |
May 23, 2019 | 13.90 | 14.16 | 13.70 | 14.04 | 51,671 | -0.02(-0.14%) |
May 22, 2019 | 13.88 | 14.25 | 13.88 | 14.06 | 4,869 | -0.22(-1.54%) |
May 21, 2019 | 14.08 | 14.30 | 13.96 | 14.28 | 4,382 | +0.21(+1.49%) |
May 20, 2019 | 14.14 | 14.19 | 13.95 | 14.07 | 9,593 | -0.23(-1.61%) |
May 17, 2019 | 14.39 | 14.74 | 14.30 | 14.30 | 12,100 | -0.27(-1.85%) |
May 16, 2019 | 14.40 | 14.75 | 14.27 | 14.57 | 12,300 | +0.15(+1.04%) |
May 15, 2019 | 13.98 | 14.49 | 13.98 | 14.42 | 9,835 | +0.22(+1.55%) |
May 14, 2019 | 14.04 | 14.20 | 14.01 | 14.20 | 9,863 | +0.29(+2.08%) |
May 13, 2019 | 14.01 | 14.19 | 13.76 | 13.91 | 18,762 | -0.45(-3.13%) |
May 10, 2019 | 14.25 | 14.54 | 14.24 | 14.36 | 4,400 | +0.15(+1.06%) |
May 09, 2019 | 14.39 | 14.39 | 14.05 | 14.21 | 7,118 | -0.15(-1.04%) |
May 08, 2019 | 14.29 | 14.59 | 14.21 | 14.36 | 13,616 | +0.18(+1.27%) |
May 07, 2019 | 14.56 | 14.56 | 14.11 | 14.18 | 9,481 | -0.33(-2.27%) |
May 06, 2019 | 14.38 | 14.67 | 14.27 | 14.51 | 14,493 | -0.24(-1.63%) |
May 03, 2019 | 14.35 | 14.75 | 14.33 | 14.75 | 25,000 | +0.78(+5.58%) |
May 02, 2019 | 14.35 | 14.43 | 13.80 | 13.97 | 31,224 | -0.44(-3.05%) |