Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.80 | 14.04 | 13.58 | 13.73 | 132,246 | -0.09(-0.62%) |
Jul 30, 2019 | 13.70 | 13.92 | 13.60 | 13.81 | 184,354 | +0.11(+0.77%) |
Jul 29, 2019 | 13.55 | 13.82 | 13.51 | 13.71 | 142,267 | +0.17(+1.27%) |
Jul 26, 2019 | 13.39 | 13.59 | 13.16 | 13.54 | 84,377 | +0.13(+1.00%) |
Jul 25, 2019 | 13.76 | 13.80 | 13.37 | 13.40 | 104,209 | -0.45(-3.24%) |
Jul 24, 2019 | 13.73 | 13.86 | 13.61 | 13.85 | 179,167 | +0.12(+0.90%) |
Jul 23, 2019 | 13.63 | 13.74 | 13.49 | 13.73 | 73,166 | +0.14(+1.05%) |
Jul 22, 2019 | 13.90 | 13.93 | 13.45 | 13.58 | 121,182 | -0.28(-2.00%) |
Jul 19, 2019 | 13.71 | 13.95 | 13.51 | 13.86 | 140,804 | +0.11(+0.76%) |
Jul 18, 2019 | 13.96 | 13.97 | 13.71 | 13.76 | 75,616 | -0.29(-2.04%) |
Jul 17, 2019 | 13.97 | 14.16 | 13.80 | 14.04 | 214,404 | +0.19(+1.38%) |
Jul 16, 2019 | 13.84 | 13.96 | 13.74 | 13.85 | 121,188 | +0.05(+0.35%) |
Jul 15, 2019 | 13.86 | 13.92 | 13.55 | 13.80 | 141,174 | +0.03(+0.21%) |
Jul 12, 2019 | 13.23 | 13.81 | 13.17 | 13.77 | 242,036 | +0.61(+4.64%) |
Jul 11, 2019 | 13.31 | 13.41 | 13.05 | 13.16 | 173,243 | -0.21(-1.57%) |
Jul 10, 2019 | 13.71 | 13.71 | 13.01 | 13.37 | 206,377 | -0.31(-2.23%) |
Jul 09, 2019 | 13.78 | 13.89 | 13.61 | 13.68 | 768,352 | -0.13(-0.97%) |
Jul 08, 2019 | 13.92 | 13.92 | 13.61 | 13.81 | 160,570 | -0.06(-0.41%) |
Jul 05, 2019 | 13.77 | 13.88 | 13.66 | 13.87 | 53,495 | -0.01(-0.07%) |
Jul 03, 2019 | 13.73 | 13.88 | 13.70 | 13.88 | 76,421 | +0.15(+1.11%) |
Jul 02, 2019 | 13.68 | 13.84 | 13.56 | 13.73 | 105,739 | -0.63(-4.39%) |
Jul 01, 2019 | 13.92 | 14.42 | 13.55 | 14.36 | 145,073 | +0.56(+4.09%) |
Jun 28, 2019 | 13.70 | 14.01 | 13.69 | 13.79 | 818,444 | +0.12(+0.91%) |
Jun 27, 2019 | 13.40 | 13.67 | 13.29 | 13.67 | 199,193 | +0.39(+2.95%) |
Jun 26, 2019 | 13.31 | 13.34 | 13.12 | 13.28 | 178,702 | -0.03(-0.22%) |
Jun 25, 2019 | 13.31 | 13.35 | 13.02 | 13.31 | 335,953 | +0.01(+0.07%) |
Jun 24, 2019 | 13.50 | 13.52 | 13.17 | 13.30 | 438,340 | -0.17(-1.28%) |
Jun 21, 2019 | 13.22 | 13.47 | 13.12 | 13.47 | 131,487 | +0.25(+1.88%) |
Jun 20, 2019 | 13.24 | 13.30 | 13.14 | 13.22 | 115,674 | +0.12(+0.95%) |
Jun 19, 2019 | 13.06 | 13.18 | 12.90 | 13.10 | 58,343 | +0.06(+0.44%) |
Jun 18, 2019 | 12.97 | 13.19 | 12.97 | 13.04 | 214,786 | +0.14(+1.11%) |
Jun 17, 2019 | 12.91 | 13.02 | 12.75 | 12.90 | 76,311 | -0.06(-0.44%) |
Jun 14, 2019 | 12.97 | 13.03 | 12.74 | 12.95 | 77,363 | -0.03(-0.22%) |
Jun 13, 2019 | 12.81 | 12.98 | 12.80 | 12.98 | 79,822 | +0.22(+1.72%) |
Jun 12, 2019 | 12.65 | 12.79 | 12.62 | 12.76 | 86,687 | +0.11(+0.91%) |
Jun 11, 2019 | 12.65 | 12.70 | 12.50 | 12.65 | 101,297 | +0.07(+0.53%) |
Jun 10, 2019 | 12.56 | 12.70 | 12.49 | 12.58 | 76,819 | +0.04(+0.30%) |
Jun 07, 2019 | 12.46 | 12.69 | 12.42 | 12.54 | 55,379 | +0.14(+1.16%) |
Jun 06, 2019 | 12.58 | 12.58 | 12.24 | 12.40 | 60,911 | -0.22(-1.74%) |
Jun 05, 2019 | 12.38 | 12.67 | 12.29 | 12.62 | 161,376 | +0.31(+2.48%) |
Jun 04, 2019 | 12.16 | 12.31 | 12.07 | 12.31 | 72,025 | +0.18(+1.50%) |
Jun 03, 2019 | 12.12 | 12.22 | 11.97 | 12.13 | 95,528 | -0.05(-0.39%) |
May 31, 2019 | 12.31 | 12.41 | 11.91 | 12.18 | 252,505 | -0.31(-2.45%) |
May 30, 2019 | 12.43 | 12.60 | 12.31 | 12.48 | 91,834 | +0.03(+0.23%) |
May 29, 2019 | 12.49 | 12.59 | 12.24 | 12.46 | 178,652 | -0.16(-1.29%) |
May 28, 2019 | 12.68 | 12.83 | 12.58 | 12.62 | 120,208 | -0.06(-0.45%) |
May 24, 2019 | 12.77 | 12.91 | 12.64 | 12.68 | 82,388 | -0.02(-0.15%) |
May 23, 2019 | 12.83 | 12.84 | 12.51 | 12.70 | 80,060 | -0.20(-1.56%) |
May 22, 2019 | 12.90 | 12.95 | 12.85 | 12.90 | 82,473 | -0.02(-0.15%) |
May 21, 2019 | 12.85 | 12.97 | 12.70 | 12.91 | 110,501 | +0.11(+0.90%) |
May 20, 2019 | 12.89 | 12.96 | 12.74 | 12.80 | 100,619 | -0.21(-1.62%) |
May 17, 2019 | 13.15 | 13.29 | 12.85 | 13.01 | 104,059 | -0.20(-1.52%) |
May 16, 2019 | 13.19 | 13.36 | 13.14 | 13.21 | 82,667 | +0.06(+0.44%) |
May 15, 2019 | 12.83 | 13.29 | 12.83 | 13.15 | 176,836 | +0.11(+0.81%) |
May 14, 2019 | 12.85 | 13.24 | 12.80 | 13.05 | 170,711 | +0.22(+1.71%) |
May 13, 2019 | 12.90 | 12.92 | 12.55 | 12.83 | 226,258 | -0.34(-2.61%) |
May 10, 2019 | 13.12 | 13.18 | 12.72 | 13.17 | 144,468 | +0.00(+0.00%) |
May 09, 2019 | 13.58 | 13.58 | 13.05 | 13.17 | 126,935 | -0.48(-3.50%) |
May 08, 2019 | 13.98 | 14.08 | 13.14 | 13.65 | 317,405 | -0.28(-1.99%) |
May 07, 2019 | 13.60 | 14.23 | 13.29 | 13.93 | 538,022 | +0.93(+7.13%) |
May 06, 2019 | 12.46 | 13.09 | 12.44 | 13.00 | 167,684 | -0.21(-1.59%) |
May 03, 2019 | 13.18 | 13.35 | 13.12 | 13.21 | 99,871 | +0.03(+0.22%) |
May 02, 2019 | 13.11 | 13.25 | 13.11 | 13.18 | 111,544 | +0.09(+0.69%) |