Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.08 | 15.14 | 14.35 | 14.37 | 996,334 | +0.20(+1.41%) |
Jul 30, 2019 | 13.94 | 14.26 | 13.79 | 14.17 | 344,285 | +0.03(+0.19%) |
Jul 29, 2019 | 14.35 | 14.46 | 14.13 | 14.15 | 310,644 | -0.25(-1.70%) |
Jul 26, 2019 | 14.30 | 14.45 | 14.17 | 14.39 | 214,766 | +0.06(+0.44%) |
Jul 25, 2019 | 14.70 | 14.75 | 14.27 | 14.33 | 532,800 | -0.43(-2.89%) |
Jul 24, 2019 | 14.18 | 14.91 | 14.18 | 14.75 | 599,718 | +0.44(+3.04%) |
Jul 23, 2019 | 13.84 | 14.33 | 13.84 | 14.32 | 296,669 | +0.54(+3.89%) |
Jul 22, 2019 | 13.79 | 14.06 | 13.77 | 13.78 | 427,854 | +0.00(+0.00%) |
Jul 19, 2019 | 13.57 | 13.88 | 13.26 | 13.78 | 673,484 | +0.07(+0.53%) |
Jul 18, 2019 | 13.71 | 13.75 | 13.53 | 13.71 | 330,201 | -0.03(-0.20%) |
Jul 17, 2019 | 13.81 | 13.87 | 13.66 | 13.74 | 413,858 | -0.15(-1.11%) |
Jul 16, 2019 | 13.70 | 14.09 | 13.65 | 13.89 | 365,057 | +0.10(+0.72%) |
Jul 15, 2019 | 13.91 | 13.96 | 13.58 | 13.79 | 350,335 | -0.10(-0.72%) |
Jul 12, 2019 | 13.69 | 14.00 | 13.68 | 13.89 | 360,146 | +0.25(+1.80%) |
Jul 11, 2019 | 13.80 | 13.85 | 13.47 | 13.65 | 251,877 | -0.15(-1.12%) |
Jul 10, 2019 | 13.91 | 14.06 | 13.71 | 13.80 | 257,756 | -0.03(-0.20%) |
Jul 09, 2019 | 13.99 | 14.11 | 13.69 | 13.83 | 341,728 | -0.25(-1.74%) |
Jul 08, 2019 | 14.07 | 14.42 | 14.01 | 14.07 | 336,026 | -0.05(-0.39%) |
Jul 05, 2019 | 14.14 | 14.28 | 14.01 | 14.13 | 240,538 | -0.10(-0.70%) |
Jul 03, 2019 | 14.37 | 14.37 | 14.04 | 14.23 | 172,253 | -0.13(-0.89%) |
Jul 02, 2019 | 14.54 | 14.65 | 14.22 | 14.35 | 392,968 | -0.29(-1.98%) |
Jul 01, 2019 | 14.96 | 15.09 | 14.48 | 14.65 | 587,960 | -0.05(-0.37%) |
Jun 28, 2019 | 14.61 | 14.87 | 14.61 | 14.70 | 1,110,258 | +0.17(+1.18%) |
Jun 27, 2019 | 14.44 | 14.69 | 14.40 | 14.53 | 484,101 | +0.12(+0.81%) |
Jun 26, 2019 | 14.19 | 14.46 | 14.12 | 14.41 | 530,425 | +0.24(+1.72%) |
Jun 25, 2019 | 13.79 | 14.19 | 13.69 | 14.17 | 504,996 | +0.34(+2.48%) |
Jun 24, 2019 | 13.90 | 14.06 | 13.81 | 13.82 | 310,481 | -0.12(-0.84%) |
Jun 21, 2019 | 13.75 | 13.94 | 13.68 | 13.94 | 533,822 | +0.10(+0.72%) |
Jun 20, 2019 | 13.82 | 13.96 | 13.71 | 13.84 | 293,123 | +0.23(+1.66%) |
Jun 19, 2019 | 13.52 | 13.63 | 13.40 | 13.62 | 236,447 | +0.08(+0.60%) |
Jun 18, 2019 | 13.19 | 13.61 | 13.19 | 13.53 | 440,839 | +0.34(+2.60%) |
Jun 17, 2019 | 13.34 | 13.37 | 13.14 | 13.19 | 323,731 | -0.11(-0.82%) |
Jun 14, 2019 | 13.64 | 13.64 | 13.22 | 13.30 | 504,381 | -0.37(-2.71%) |
Jun 13, 2019 | 13.30 | 13.68 | 13.27 | 13.67 | 464,201 | +0.45(+3.42%) |
Jun 12, 2019 | 13.43 | 13.48 | 13.15 | 13.22 | 339,520 | -0.22(-1.61%) |
Jun 11, 2019 | 13.59 | 13.64 | 13.37 | 13.43 | 488,689 | +0.02(+0.13%) |
Jun 10, 2019 | 13.18 | 13.46 | 13.18 | 13.42 | 246,584 | +0.33(+2.56%) |
Jun 07, 2019 | 13.02 | 13.17 | 12.97 | 13.08 | 270,065 | +0.12(+0.91%) |
Jun 06, 2019 | 13.05 | 13.13 | 12.80 | 12.96 | 192,729 | -0.09(-0.69%) |
Jun 05, 2019 | 12.98 | 13.13 | 12.78 | 13.06 | 331,233 | +0.11(+0.84%) |
Jun 04, 2019 | 12.44 | 12.99 | 12.44 | 12.95 | 464,260 | +0.71(+5.83%) |
Jun 03, 2019 | 12.15 | 12.40 | 12.13 | 12.23 | 435,595 | +0.03(+0.22%) |
May 31, 2019 | 12.39 | 12.39 | 12.13 | 12.21 | 565,145 | -0.42(-3.29%) |
May 30, 2019 | 12.87 | 12.96 | 12.56 | 12.62 | 438,232 | -0.19(-1.48%) |
May 29, 2019 | 12.77 | 12.86 | 12.61 | 12.81 | 310,973 | -0.08(-0.63%) |
May 28, 2019 | 12.96 | 13.02 | 12.86 | 12.89 | 302,087 | -0.02(-0.14%) |
May 24, 2019 | 12.93 | 13.01 | 12.69 | 12.91 | 238,742 | +0.14(+1.06%) |
May 23, 2019 | 12.89 | 12.89 | 12.54 | 12.78 | 577,949 | -0.32(-2.42%) |
May 22, 2019 | 13.23 | 13.34 | 13.00 | 13.09 | 308,350 | -0.18(-1.36%) |
May 21, 2019 | 13.31 | 13.45 | 13.20 | 13.27 | 362,412 | +0.08(+0.62%) |
May 20, 2019 | 12.87 | 13.22 | 12.87 | 13.19 | 370,470 | +0.16(+1.25%) |
May 17, 2019 | 12.84 | 13.19 | 12.83 | 13.03 | 482,244 | +0.03(+0.21%) |
May 16, 2019 | 13.05 | 13.22 | 12.97 | 13.00 | 328,915 | +0.01(+0.07%) |
May 15, 2019 | 12.73 | 13.04 | 12.68 | 12.99 | 379,204 | +0.08(+0.63%) |
May 14, 2019 | 12.81 | 13.03 | 12.75 | 12.91 | 625,131 | +0.10(+0.78%) |
May 13, 2019 | 13.05 | 13.17 | 12.80 | 12.81 | 406,097 | -0.52(-3.93%) |
May 10, 2019 | 13.30 | 13.40 | 13.04 | 13.34 | 264,753 | -0.07(-0.54%) |
May 09, 2019 | 13.09 | 13.47 | 12.83 | 13.41 | 532,399 | +0.17(+1.30%) |
May 08, 2019 | 13.72 | 13.72 | 13.21 | 13.24 | 365,234 | -0.51(-3.75%) |
May 07, 2019 | 13.85 | 14.01 | 13.61 | 13.75 | 373,182 | -0.31(-2.19%) |
May 06, 2019 | 13.84 | 14.07 | 13.74 | 14.06 | 459,412 | -0.09(-0.64%) |
May 03, 2019 | 13.66 | 14.26 | 13.66 | 14.15 | 546,108 | +0.59(+4.33%) |
May 02, 2019 | 13.55 | 13.99 | 13.50 | 13.56 | 790,346 | +0.14(+1.08%) |