Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.31 | 12.62 | 12.30 | 12.30 | 224,960 | +0.06(+0.52%) |
Jul 30, 2019 | 12.20 | 12.37 | 12.11 | 12.24 | 180,241 | +0.05(+0.38%) |
Jul 29, 2019 | 12.37 | 12.50 | 12.15 | 12.19 | 196,254 | -0.18(-1.48%) |
Jul 26, 2019 | 12.42 | 12.45 | 12.27 | 12.37 | 146,186 | -0.01(-0.07%) |
Jul 25, 2019 | 12.68 | 12.80 | 12.37 | 12.38 | 140,398 | -0.33(-2.59%) |
Jul 24, 2019 | 12.63 | 12.73 | 12.42 | 12.71 | 203,860 | +0.07(+0.58%) |
Jul 23, 2019 | 12.57 | 12.68 | 12.36 | 12.64 | 160,993 | +0.07(+0.58%) |
Jul 22, 2019 | 12.77 | 12.88 | 12.51 | 12.57 | 145,293 | -0.32(-2.49%) |
Jul 19, 2019 | 12.75 | 12.99 | 12.28 | 12.89 | 355,743 | +0.04(+0.28%) |
Jul 18, 2019 | 13.99 | 14.02 | 12.80 | 12.85 | 364,175 | -1.14(-8.18%) |
Jul 17, 2019 | 14.16 | 14.16 | 13.75 | 13.99 | 318,422 | -0.21(-1.48%) |
Jul 16, 2019 | 14.06 | 14.34 | 13.66 | 14.20 | 449,960 | -0.39(-2.70%) |
Jul 15, 2019 | 14.67 | 14.67 | 14.50 | 14.60 | 82,360 | -0.08(-0.56%) |
Jul 12, 2019 | 14.71 | 14.75 | 14.61 | 14.68 | 102,920 | -0.04(-0.25%) |
Jul 11, 2019 | 14.61 | 14.77 | 14.55 | 14.72 | 98,829 | +0.07(+0.50%) |
Jul 10, 2019 | 14.68 | 14.75 | 14.62 | 14.64 | 95,017 | -0.04(-0.25%) |
Jul 09, 2019 | 14.68 | 14.74 | 14.58 | 14.68 | 103,263 | -0.08(-0.56%) |
Jul 08, 2019 | 14.72 | 14.99 | 14.69 | 14.76 | 59,137 | -0.02(-0.12%) |
Jul 05, 2019 | 14.71 | 14.80 | 14.55 | 14.78 | 78,993 | +0.11(+0.75%) |
Jul 03, 2019 | 14.55 | 14.78 | 14.55 | 14.67 | 114,502 | +0.18(+1.26%) |
Jul 02, 2019 | 14.74 | 14.81 | 14.36 | 14.49 | 301,983 | +0.17(+1.21%) |
Jul 01, 2019 | 14.20 | 14.39 | 14.11 | 14.31 | 143,809 | +0.21(+1.49%) |
Jun 28, 2019 | 13.88 | 14.22 | 13.84 | 14.10 | 1,185,447 | +0.25(+1.78%) |
Jun 27, 2019 | 13.46 | 13.87 | 13.45 | 13.86 | 188,889 | +0.38(+2.85%) |
Jun 26, 2019 | 13.77 | 13.88 | 13.46 | 13.47 | 113,795 | -0.30(-2.19%) |
Jun 25, 2019 | 13.50 | 13.88 | 13.48 | 13.77 | 144,934 | +0.28(+2.10%) |
Jun 24, 2019 | 13.73 | 13.85 | 13.45 | 13.49 | 162,798 | -0.20(-1.47%) |
Jun 21, 2019 | 13.68 | 13.86 | 13.68 | 13.69 | 276,531 | -0.05(-0.40%) |
Jun 20, 2019 | 13.82 | 13.93 | 13.66 | 13.75 | 160,763 | -0.05(-0.33%) |
Jun 19, 2019 | 13.83 | 13.93 | 13.78 | 13.79 | 95,809 | +0.00(+0.00%) |
Jun 18, 2019 | 14.01 | 14.13 | 13.71 | 13.79 | 111,277 | -0.16(-1.18%) |
Jun 17, 2019 | 14.18 | 14.30 | 13.87 | 13.96 | 151,606 | -0.24(-1.68%) |
Jun 14, 2019 | 14.32 | 14.32 | 14.14 | 14.20 | 125,100 | -0.07(-0.51%) |
Jun 13, 2019 | 14.31 | 14.33 | 14.18 | 14.27 | 117,809 | +0.05(+0.32%) |
Jun 12, 2019 | 14.08 | 14.34 | 14.05 | 14.22 | 103,695 | +0.12(+0.84%) |
Jun 11, 2019 | 14.30 | 14.40 | 13.95 | 14.10 | 126,559 | -0.16(-1.15%) |
Jun 10, 2019 | 14.09 | 14.35 | 14.09 | 14.27 | 127,541 | +0.17(+1.23%) |
Jun 07, 2019 | 14.19 | 14.29 | 14.08 | 14.10 | 113,628 | -0.05(-0.39%) |
Jun 06, 2019 | 14.05 | 14.26 | 13.92 | 14.15 | 145,203 | +0.05(+0.39%) |
Jun 05, 2019 | 14.09 | 14.12 | 13.87 | 14.10 | 125,658 | +0.05(+0.39%) |
Jun 04, 2019 | 13.67 | 14.05 | 13.61 | 14.04 | 217,987 | +0.45(+3.29%) |
Jun 03, 2019 | 13.29 | 13.59 | 13.26 | 13.59 | 218,830 | +0.26(+1.91%) |
May 31, 2019 | 13.25 | 13.38 | 13.21 | 13.34 | 145,983 | -0.05(-0.41%) |
May 30, 2019 | 13.72 | 13.79 | 13.35 | 13.39 | 167,573 | -0.33(-2.39%) |
May 29, 2019 | 13.83 | 13.98 | 13.63 | 13.72 | 108,711 | -0.24(-1.70%) |
May 28, 2019 | 14.07 | 14.09 | 13.93 | 13.96 | 113,065 | -0.05(-0.39%) |
May 24, 2019 | 13.97 | 14.09 | 13.90 | 14.01 | 96,408 | +0.09(+0.65%) |
May 23, 2019 | 14.02 | 14.02 | 13.66 | 13.92 | 155,622 | -0.11(-0.78%) |
May 22, 2019 | 14.01 | 14.10 | 13.92 | 14.03 | 112,870 | +0.05(+0.39%) |
May 21, 2019 | 14.04 | 14.07 | 13.87 | 13.98 | 139,646 | +0.03(+0.20%) |
May 20, 2019 | 14.18 | 14.30 | 13.90 | 13.95 | 148,168 | -0.30(-2.11%) |
May 17, 2019 | 14.40 | 14.64 | 14.18 | 14.25 | 226,817 | -0.15(-1.08%) |
May 16, 2019 | 14.22 | 14.63 | 14.15 | 14.41 | 227,668 | +0.27(+1.94%) |
May 15, 2019 | 14.11 | 14.63 | 13.86 | 14.13 | 339,503 | +0.31(+2.24%) |
May 14, 2019 | 13.41 | 14.00 | 13.41 | 13.82 | 327,321 | +0.36(+2.64%) |
May 13, 2019 | 13.45 | 13.58 | 13.33 | 13.47 | 317,524 | +0.04(+0.27%) |
May 10, 2019 | 13.07 | 13.43 | 13.07 | 13.43 | 234,604 | +0.36(+2.72%) |
May 09, 2019 | 12.81 | 13.41 | 12.81 | 13.07 | 401,568 | +0.09(+0.70%) |
May 08, 2019 | 12.72 | 13.02 | 12.69 | 12.98 | 415,053 | +0.22(+1.71%) |
May 07, 2019 | 12.54 | 13.15 | 12.54 | 12.76 | 266,214 | +0.30(+2.41%) |
May 06, 2019 | 12.06 | 12.51 | 12.06 | 12.46 | 345,790 | +0.22(+1.79%) |
May 03, 2019 | 12.53 | 12.54 | 12.23 | 12.24 | 169,126 | -0.20(-1.61%) |
May 02, 2019 | 12.35 | 12.52 | 12.35 | 12.45 | 246,139 | +0.07(+0.59%) |