Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.03 | 14.03 | 13.83 | 13.83 | 51,747 | -0.18(-1.28%) |
Jul 30, 2019 | 14.00 | 14.03 | 13.96 | 14.01 | 31,517 | +0.05(+0.36%) |
Jul 29, 2019 | 13.91 | 13.98 | 13.90 | 13.96 | 9,596 | +0.08(+0.60%) |
Jul 26, 2019 | 13.95 | 13.95 | 13.88 | 13.88 | 22,300 | +0.03(+0.19%) |
Jul 25, 2019 | 13.94 | 13.94 | 13.83 | 13.85 | 40,984 | -0.11(-0.79%) |
Jul 24, 2019 | 13.98 | 13.99 | 13.91 | 13.96 | 19,856 | +0.08(+0.58%) |
Jul 23, 2019 | 13.96 | 13.99 | 13.88 | 13.88 | 22,223 | -0.09(-0.64%) |
Jul 22, 2019 | 13.98 | 14.00 | 13.95 | 13.97 | 32,061 | +0.01(+0.07%) |
Jul 19, 2019 | 14.07 | 14.12 | 13.93 | 13.96 | 219,000 | -0.20(-1.41%) |
Jul 18, 2019 | 13.90 | 14.17 | 13.88 | 14.16 | 84,261 | +0.19(+1.36%) |
Jul 17, 2019 | 13.81 | 13.97 | 13.79 | 13.97 | 231,992 | +0.22(+1.60%) |
Jul 16, 2019 | 13.81 | 13.82 | 13.73 | 13.75 | 18,409 | -0.12(-0.87%) |
Jul 15, 2019 | 13.85 | 13.87 | 13.80 | 13.87 | 8,074 | +0.00(+0.00%) |
Jul 12, 2019 | 13.82 | 13.87 | 13.78 | 13.87 | 9,700 | +0.08(+0.62%) |
Jul 11, 2019 | 13.89 | 13.89 | 13.76 | 13.79 | 16,688 | -0.11(-0.76%) |
Jul 10, 2019 | 13.78 | 13.91 | 13.76 | 13.89 | 56,205 | +0.20(+1.46%) |
Jul 09, 2019 | 13.64 | 13.71 | 13.62 | 13.69 | 26,483 | +0.05(+0.37%) |
Jul 08, 2019 | 13.75 | 13.76 | 13.64 | 13.64 | 12,492 | -0.08(-0.62%) |
Jul 05, 2019 | 13.67 | 13.74 | 13.60 | 13.72 | 65,100 | -0.14(-1.05%) |
Jul 03, 2019 | 13.85 | 13.92 | 13.85 | 13.87 | 29,600 | +0.03(+0.22%) |
Jul 02, 2019 | 13.64 | 13.86 | 13.62 | 13.84 | 30,708 | +0.28(+2.06%) |
Jul 01, 2019 | 13.65 | 13.81 | 13.55 | 13.56 | 69,685 | -0.26(-1.88%) |
Jun 28, 2019 | 13.81 | 13.85 | 13.77 | 13.82 | 46,500 | +0.02(+0.15%) |
Jun 27, 2019 | 13.76 | 13.81 | 13.74 | 13.80 | 15,189 | -0.01(-0.07%) |
Jun 26, 2019 | 13.84 | 13.86 | 13.75 | 13.81 | 20,617 | -0.13(-0.93%) |
Jun 25, 2019 | 14.02 | 14.07 | 13.85 | 13.94 | 90,309 | +0.04(+0.29%) |
Jun 24, 2019 | 13.79 | 13.91 | 13.77 | 13.90 | 37,997 | +0.19(+1.39%) |
Jun 21, 2019 | 13.70 | 13.72 | 13.62 | 13.71 | 59,000 | +0.10(+0.70%) |
Jun 20, 2019 | 13.52 | 13.65 | 13.52 | 13.62 | 47,020 | +0.34(+2.52%) |
Jun 19, 2019 | 13.15 | 13.29 | 13.15 | 13.28 | 43,434 | +0.08(+0.64%) |
Jun 18, 2019 | 13.26 | 13.27 | 13.13 | 13.20 | 41,449 | +0.08(+0.57%) |
Jun 17, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 13,964 | -0.03(-0.23%) |
Jun 14, 2019 | 13.22 | 13.25 | 13.12 | 13.15 | 23,300 | +0.01(+0.08%) |
Jun 13, 2019 | 13.06 | 13.15 | 13.06 | 13.14 | 16,954 | +0.08(+0.61%) |
Jun 12, 2019 | 13.03 | 13.10 | 13.03 | 13.06 | 21,113 | +0.05(+0.42%) |
Jun 11, 2019 | 12.96 | 13.02 | 12.96 | 13.01 | 29,583 | -0.01(-0.12%) |
Jun 10, 2019 | 13.04 | 13.04 | 12.99 | 13.02 | 17,706 | -0.12(-0.92%) |
Jun 07, 2019 | 13.16 | 13.20 | 13.12 | 13.14 | 34,900 | +0.08(+0.62%) |
Jun 06, 2019 | 13.06 | 13.13 | 13.06 | 13.06 | 20,834 | +0.03(+0.24%) |
Jun 05, 2019 | 13.12 | 13.12 | 13.01 | 13.03 | 21,348 | +0.03(+0.22%) |
Jun 04, 2019 | 12.96 | 13.02 | 12.94 | 13.00 | 27,674 | +0.01(+0.10%) |
Jun 03, 2019 | 12.88 | 13.02 | 12.87 | 12.99 | 30,910 | +0.19(+1.46%) |
May 31, 2019 | 12.71 | 12.80 | 12.70 | 12.80 | 44,900 | +0.17(+1.35%) |
May 30, 2019 | 12.55 | 12.63 | 12.54 | 12.63 | 11,215 | +0.08(+0.64%) |
May 29, 2019 | 12.58 | 12.58 | 12.54 | 12.55 | 64,202 | +0.01(+0.08%) |
May 28, 2019 | 12.53 | 12.54 | 12.50 | 12.54 | 18,909 | -0.06(-0.46%) |
May 24, 2019 | 12.55 | 12.60 | 12.55 | 12.60 | 6,000 | +0.02(+0.15%) |
May 23, 2019 | 12.54 | 12.62 | 12.54 | 12.58 | 39,927 | +0.10(+0.79%) |
May 22, 2019 | 12.48 | 12.50 | 12.47 | 12.48 | 158,771 | -0.02(-0.16%) |
May 21, 2019 | 12.48 | 12.50 | 12.45 | 12.50 | 24,193 | -0.03(-0.24%) |
May 20, 2019 | 12.52 | 12.53 | 12.51 | 12.53 | 7,757 | +0.01(+0.08%) |
May 17, 2019 | 12.56 | 12.57 | 12.50 | 12.52 | 15,500 | -0.10(-0.75%) |
May 16, 2019 | 12.66 | 12.67 | 12.60 | 12.62 | 73,912 | -0.10(-0.75%) |
May 15, 2019 | 12.75 | 12.75 | 12.70 | 12.71 | 35,162 | -0.01(-0.08%) |
May 14, 2019 | 12.71 | 12.73 | 12.69 | 12.72 | 31,985 | -0.01(-0.12%) |
May 13, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 22,600 | +0.13(+1.06%) |
May 10, 2019 | 12.61 | 12.63 | 12.60 | 12.60 | 67,400 | +0.02(+0.13%) |
May 09, 2019 | 12.58 | 12.62 | 12.58 | 12.59 | 16,585 | +0.03(+0.20%) |
May 08, 2019 | 12.61 | 12.62 | 12.54 | 12.56 | 11,597 | -0.04(-0.32%) |
May 07, 2019 | 12.60 | 12.61 | 12.56 | 12.60 | 42,464 | +0.05(+0.40%) |
May 06, 2019 | 12.52 | 12.57 | 12.52 | 12.55 | 18,220 | +0.02(+0.16%) |
May 03, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 10,000 | +0.07(+0.56%) |
May 02, 2019 | 12.47 | 12.47 | 12.42 | 12.46 | 43,502 | -0.05(-0.40%) |