Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.83 | 15.07 | 14.83 | 14.89 | 63,063 | +0.12(+0.81%) |
Jul 30, 2019 | 14.54 | 14.80 | 14.54 | 14.77 | 92,729 | +0.09(+0.63%) |
Jul 29, 2019 | 14.63 | 14.69 | 14.57 | 14.68 | 76,024 | +0.12(+0.82%) |
Jul 26, 2019 | 14.09 | 14.69 | 14.04 | 14.56 | 90,502 | +0.56(+4.01%) |
Jul 25, 2019 | 13.96 | 14.00 | 13.91 | 14.00 | 23,999 | +0.12(+0.86%) |
Jul 24, 2019 | 13.58 | 13.96 | 13.56 | 13.88 | 69,891 | +0.33(+2.44%) |
Jul 23, 2019 | 13.59 | 13.61 | 13.51 | 13.55 | 15,948 | -0.01(-0.07%) |
Jul 22, 2019 | 13.75 | 13.75 | 13.48 | 13.56 | 21,329 | -0.17(-1.21%) |
Jul 19, 2019 | 13.55 | 13.82 | 13.55 | 13.73 | 23,060 | +0.08(+0.61%) |
Jul 18, 2019 | 13.63 | 13.84 | 13.43 | 13.64 | 44,150 | -0.02(-0.13%) |
Jul 17, 2019 | 13.84 | 13.85 | 13.62 | 13.66 | 18,429 | -0.19(-1.39%) |
Jul 16, 2019 | 13.76 | 13.89 | 13.73 | 13.85 | 23,587 | +0.04(+0.27%) |
Jul 15, 2019 | 13.93 | 13.93 | 13.75 | 13.82 | 10,372 | -0.14(-0.99%) |
Jul 12, 2019 | 13.93 | 14.02 | 13.93 | 13.96 | 51,560 | +0.00(+0.00%) |
Jul 11, 2019 | 13.89 | 13.96 | 13.84 | 13.96 | 42,182 | +0.11(+0.80%) |
Jul 10, 2019 | 13.84 | 13.88 | 13.66 | 13.84 | 28,711 | -0.06(-0.40%) |
Jul 09, 2019 | 13.84 | 14.06 | 13.75 | 13.90 | 31,011 | +0.11(+0.80%) |
Jul 08, 2019 | 14.10 | 14.10 | 13.74 | 13.79 | 18,203 | -0.23(-1.64%) |
Jul 05, 2019 | 13.86 | 14.05 | 13.86 | 14.02 | 30,457 | +0.14(+0.99%) |
Jul 03, 2019 | 13.90 | 13.96 | 13.62 | 13.88 | 18,491 | +0.15(+1.07%) |
Jul 02, 2019 | 13.86 | 14.00 | 13.65 | 13.73 | 31,376 | -0.17(-1.19%) |
Jul 01, 2019 | 14.00 | 14.00 | 13.84 | 13.90 | 69,164 | -0.03(-0.20%) |
Jun 28, 2019 | 14.17 | 14.17 | 13.79 | 13.93 | 970,829 | +0.28(+2.02%) |
Jun 27, 2019 | 13.27 | 13.74 | 13.27 | 13.65 | 64,099 | +0.32(+2.41%) |
Jun 26, 2019 | 13.16 | 13.75 | 13.16 | 13.33 | 60,535 | -0.52(-3.78%) |
Jun 25, 2019 | 13.71 | 13.86 | 13.54 | 13.85 | 73,650 | +0.10(+0.74%) |
Jun 24, 2019 | 14.55 | 14.63 | 13.74 | 13.75 | 67,601 | -0.89(-6.09%) |
Jun 21, 2019 | 14.61 | 14.76 | 14.59 | 14.64 | 62,328 | -0.06(-0.44%) |
Jun 20, 2019 | 14.72 | 14.74 | 14.62 | 14.71 | 55,229 | +0.03(+0.19%) |
Jun 19, 2019 | 14.68 | 14.72 | 14.64 | 14.68 | 56,786 | +0.05(+0.31%) |
Jun 18, 2019 | 14.54 | 14.82 | 14.54 | 14.64 | 71,944 | +0.08(+0.57%) |
Jun 17, 2019 | 14.68 | 14.78 | 14.51 | 14.55 | 57,181 | -0.13(-0.88%) |
Jun 14, 2019 | 14.71 | 14.73 | 14.63 | 14.68 | 55,040 | +0.01(+0.06%) |
Jun 13, 2019 | 14.70 | 14.71 | 14.57 | 14.67 | 54,046 | +0.04(+0.25%) |
Jun 12, 2019 | 14.16 | 14.71 | 14.16 | 14.64 | 79,076 | +0.21(+1.47%) |
Jun 11, 2019 | 14.00 | 14.43 | 14.00 | 14.42 | 82,932 | +0.41(+2.95%) |
Jun 10, 2019 | 13.79 | 14.02 | 13.75 | 14.01 | 73,252 | +0.23(+1.67%) |
Jun 07, 2019 | 13.55 | 13.84 | 13.48 | 13.78 | 29,804 | +0.31(+2.32%) |
Jun 06, 2019 | 13.61 | 13.73 | 13.38 | 13.47 | 33,528 | +0.01(+0.07%) |
Jun 05, 2019 | 13.82 | 13.99 | 13.39 | 13.46 | 74,207 | -0.50(-3.56%) |
Jun 04, 2019 | 13.79 | 13.96 | 13.65 | 13.96 | 59,105 | +0.22(+1.61%) |
Jun 03, 2019 | 13.51 | 13.79 | 13.39 | 13.73 | 37,595 | +0.10(+0.74%) |
May 31, 2019 | 13.65 | 13.79 | 13.17 | 13.63 | 28,390 | -0.15(-1.07%) |
May 30, 2019 | 13.65 | 13.79 | 13.55 | 13.78 | 31,636 | +0.04(+0.27%) |
May 29, 2019 | 13.31 | 13.82 | 13.18 | 13.74 | 42,959 | +0.38(+2.82%) |
May 28, 2019 | 13.71 | 13.71 | 13.34 | 13.37 | 16,319 | -0.24(-1.76%) |
May 24, 2019 | 13.61 | 13.61 | 13.42 | 13.61 | 14,793 | +0.17(+1.30%) |
May 23, 2019 | 13.30 | 13.55 | 13.30 | 13.43 | 29,961 | -0.23(-1.68%) |
May 22, 2019 | 13.81 | 13.81 | 13.56 | 13.66 | 14,659 | -0.24(-1.72%) |
May 21, 2019 | 13.91 | 14.01 | 13.69 | 13.90 | 18,996 | +0.03(+0.20%) |
May 20, 2019 | 13.61 | 13.96 | 13.52 | 13.87 | 35,089 | +0.27(+1.96%) |
May 17, 2019 | 13.70 | 13.84 | 13.58 | 13.61 | 12,509 | -0.19(-1.40%) |
May 16, 2019 | 13.66 | 13.84 | 13.53 | 13.80 | 27,111 | +0.14(+1.01%) |
May 15, 2019 | 13.73 | 13.82 | 13.46 | 13.66 | 32,575 | -0.20(-1.46%) |
May 14, 2019 | 13.69 | 13.94 | 13.64 | 13.86 | 17,471 | +0.29(+2.10%) |
May 13, 2019 | 13.78 | 13.78 | 13.50 | 13.58 | 34,439 | -0.40(-2.89%) |
May 10, 2019 | 13.79 | 14.01 | 13.73 | 13.98 | 21,646 | +0.24(+1.74%) |
May 09, 2019 | 13.73 | 13.91 | 13.62 | 13.74 | 22,472 | -0.01(-0.07%) |
May 08, 2019 | 14.10 | 14.12 | 13.66 | 13.75 | 20,931 | -0.08(-0.60%) |
May 07, 2019 | 14.10 | 14.15 | 13.80 | 13.84 | 38,931 | -0.28(-2.01%) |
May 06, 2019 | 13.95 | 14.22 | 13.83 | 14.12 | 20,889 | +0.04(+0.26%) |
May 03, 2019 | 13.85 | 14.17 | 13.85 | 14.08 | 35,907 | +0.19(+1.39%) |
May 02, 2019 | 14.18 | 14.24 | 13.84 | 13.89 | 24,799 | -0.17(-1.24%) |