Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.91 | 15.40 | 14.45 | 14.47 | 409,417 | -0.46(-3.09%) |
Jul 30, 2019 | 14.01 | 15.06 | 13.29 | 14.93 | 800,720 | -0.15(-1.00%) |
Jul 29, 2019 | 15.03 | 15.09 | 14.94 | 15.09 | 256,126 | +0.05(+0.35%) |
Jul 26, 2019 | 15.00 | 15.19 | 14.91 | 15.03 | 282,793 | +0.12(+0.83%) |
Jul 25, 2019 | 15.18 | 15.37 | 14.91 | 14.91 | 308,823 | -0.28(-1.87%) |
Jul 24, 2019 | 14.99 | 15.33 | 14.99 | 15.19 | 368,495 | +0.20(+1.36%) |
Jul 23, 2019 | 14.83 | 15.24 | 14.79 | 14.99 | 477,235 | +0.29(+1.99%) |
Jul 22, 2019 | 14.31 | 14.70 | 14.27 | 14.70 | 134,580 | +0.39(+2.73%) |
Jul 19, 2019 | 14.10 | 14.40 | 14.10 | 14.31 | 411,448 | +0.18(+1.26%) |
Jul 18, 2019 | 14.22 | 14.25 | 14.04 | 14.13 | 216,675 | -0.08(-0.56%) |
Jul 17, 2019 | 14.56 | 14.60 | 14.18 | 14.21 | 118,085 | -0.35(-2.44%) |
Jul 16, 2019 | 14.45 | 14.82 | 14.41 | 14.56 | 178,600 | +0.28(+1.92%) |
Jul 15, 2019 | 14.48 | 14.52 | 13.68 | 14.29 | 201,907 | -0.24(-1.65%) |
Jul 12, 2019 | 14.48 | 14.69 | 14.41 | 14.53 | 168,007 | +0.07(+0.49%) |
Jul 11, 2019 | 14.69 | 14.70 | 14.34 | 14.46 | 115,416 | -0.26(-1.75%) |
Jul 10, 2019 | 14.74 | 14.92 | 14.70 | 14.71 | 107,429 | +0.10(+0.67%) |
Jul 09, 2019 | 14.68 | 14.72 | 14.50 | 14.62 | 89,376 | -0.13(-0.90%) |
Jul 08, 2019 | 14.59 | 14.79 | 14.59 | 14.75 | 208,740 | +0.09(+0.61%) |
Jul 05, 2019 | 14.35 | 14.70 | 14.31 | 14.66 | 99,789 | +0.18(+1.22%) |
Jul 03, 2019 | 14.51 | 14.54 | 14.41 | 14.48 | 67,541 | +0.01(+0.06%) |
Jul 02, 2019 | 14.86 | 14.86 | 14.32 | 14.47 | 143,723 | -0.36(-2.45%) |
Jul 01, 2019 | 14.92 | 15.00 | 14.77 | 14.84 | 205,700 | -0.02(-0.12%) |
Jun 28, 2019 | 14.46 | 14.89 | 14.46 | 14.85 | 442,485 | +0.41(+2.86%) |
Jun 27, 2019 | 14.09 | 14.44 | 14.09 | 14.44 | 178,054 | +0.40(+2.82%) |
Jun 26, 2019 | 14.08 | 14.20 | 13.99 | 14.05 | 121,952 | +0.04(+0.25%) |
Jun 25, 2019 | 13.76 | 14.15 | 13.73 | 14.01 | 208,593 | +0.30(+2.18%) |
Jun 24, 2019 | 13.73 | 13.93 | 13.69 | 13.71 | 206,428 | -0.02(-0.13%) |
Jun 21, 2019 | 14.15 | 14.16 | 13.69 | 13.73 | 355,329 | -0.51(-3.59%) |
Jun 20, 2019 | 14.29 | 14.40 | 14.19 | 14.24 | 176,397 | +0.16(+1.12%) |
Jun 19, 2019 | 14.27 | 14.38 | 14.05 | 14.08 | 145,358 | -0.33(-2.26%) |
Jun 18, 2019 | 14.07 | 14.49 | 13.97 | 14.41 | 160,140 | +0.43(+3.09%) |
Jun 17, 2019 | 14.11 | 14.14 | 13.95 | 13.97 | 114,350 | -0.11(-0.81%) |
Jun 14, 2019 | 14.53 | 14.53 | 14.09 | 14.09 | 113,064 | -0.49(-3.38%) |
Jun 13, 2019 | 14.74 | 14.91 | 14.51 | 14.58 | 209,084 | -0.06(-0.42%) |
Jun 12, 2019 | 14.22 | 14.74 | 14.19 | 14.64 | 168,167 | +0.36(+2.53%) |
Jun 11, 2019 | 14.44 | 14.52 | 14.22 | 14.28 | 107,410 | +0.00(+0.00%) |
Jun 10, 2019 | 14.60 | 14.71 | 14.19 | 14.28 | 106,142 | -0.19(-1.34%) |
Jun 07, 2019 | 14.14 | 14.64 | 14.12 | 14.48 | 199,766 | +0.36(+2.56%) |
Jun 06, 2019 | 14.07 | 14.36 | 14.07 | 14.12 | 191,912 | +0.04(+0.31%) |
Jun 05, 2019 | 13.97 | 14.08 | 13.80 | 14.07 | 128,789 | +0.09(+0.63%) |
Jun 04, 2019 | 13.73 | 13.98 | 13.68 | 13.98 | 123,974 | +0.44(+3.25%) |
Jun 03, 2019 | 12.93 | 13.57 | 12.88 | 13.54 | 245,360 | +0.71(+5.56%) |
May 31, 2019 | 12.84 | 12.99 | 12.74 | 12.83 | 134,768 | -0.26(-2.02%) |
May 30, 2019 | 13.39 | 13.44 | 12.93 | 13.09 | 131,208 | -0.18(-1.39%) |
May 29, 2019 | 13.12 | 13.37 | 13.08 | 13.28 | 165,806 | +0.04(+0.27%) |
May 28, 2019 | 13.30 | 13.44 | 13.19 | 13.24 | 207,372 | -0.04(-0.33%) |
May 24, 2019 | 13.00 | 13.30 | 12.85 | 13.29 | 147,381 | +0.38(+2.93%) |
May 23, 2019 | 13.18 | 13.24 | 12.77 | 12.91 | 213,072 | -0.49(-3.68%) |
May 22, 2019 | 13.60 | 13.61 | 13.26 | 13.40 | 167,751 | -0.22(-1.61%) |
May 21, 2019 | 13.13 | 13.82 | 13.11 | 13.62 | 195,513 | +0.58(+4.45%) |
May 20, 2019 | 13.23 | 13.23 | 12.99 | 13.04 | 137,039 | -0.27(-2.05%) |
May 17, 2019 | 13.42 | 13.53 | 13.31 | 13.31 | 131,132 | -0.26(-1.88%) |
May 16, 2019 | 13.71 | 13.82 | 13.48 | 13.57 | 119,780 | -0.02(-0.13%) |
May 15, 2019 | 13.34 | 13.65 | 13.25 | 13.59 | 173,940 | +0.05(+0.39%) |
May 14, 2019 | 13.33 | 13.60 | 13.22 | 13.53 | 168,990 | +0.26(+1.99%) |
May 13, 2019 | 13.60 | 13.60 | 13.15 | 13.27 | 135,426 | -0.57(-4.13%) |
May 10, 2019 | 13.68 | 13.89 | 13.53 | 13.84 | 196,925 | +0.08(+0.58%) |
May 09, 2019 | 13.73 | 13.90 | 13.55 | 13.76 | 250,831 | -0.15(-1.08%) |
May 08, 2019 | 13.76 | 14.00 | 13.76 | 13.91 | 269,441 | +0.15(+1.09%) |
May 07, 2019 | 13.88 | 13.97 | 13.67 | 13.76 | 272,799 | -0.26(-1.82%) |
May 06, 2019 | 13.58 | 14.07 | 13.46 | 14.02 | 198,668 | +0.14(+1.02%) |
May 03, 2019 | 13.38 | 13.97 | 13.38 | 13.88 | 216,129 | +0.53(+3.96%) |
May 02, 2019 | 13.63 | 13.69 | 13.20 | 13.35 | 275,251 | -0.21(-1.56%) |