Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.30 | 14.35 | 14.18 | 14.30 | 236,989 | +0.06(+0.42%) |
Jul 30, 2019 | 14.28 | 14.36 | 14.14 | 14.24 | 289,744 | +0.01(+0.07%) |
Jul 29, 2019 | 14.27 | 14.33 | 14.19 | 14.23 | 154,548 | -0.01(-0.07%) |
Jul 26, 2019 | 14.18 | 14.24 | 14.10 | 14.24 | 116,800 | +0.15(+1.06%) |
Jul 25, 2019 | 14.26 | 14.30 | 13.99 | 14.09 | 224,936 | -0.17(-1.19%) |
Jul 24, 2019 | 14.20 | 14.30 | 14.14 | 14.26 | 651,302 | +0.13(+0.92%) |
Jul 23, 2019 | 14.19 | 14.23 | 14.10 | 14.13 | 208,333 | -0.02(-0.14%) |
Jul 22, 2019 | 14.14 | 14.15 | 13.98 | 14.15 | 235,538 | +0.07(+0.50%) |
Jul 19, 2019 | 14.12 | 14.20 | 13.97 | 14.08 | 101,900 | +0.09(+0.64%) |
Jul 18, 2019 | 14.14 | 14.14 | 13.96 | 13.99 | 212,526 | -0.19(-1.34%) |
Jul 17, 2019 | 14.15 | 14.18 | 13.96 | 14.18 | 247,501 | +0.06(+0.42%) |
Jul 16, 2019 | 14.28 | 14.29 | 14.05 | 14.12 | 520,526 | -0.16(-1.12%) |
Jul 15, 2019 | 14.40 | 14.49 | 14.25 | 14.28 | 278,472 | -0.12(-0.83%) |
Jul 12, 2019 | 14.51 | 14.56 | 14.40 | 14.40 | 262,400 | -0.34(-2.31%) |
Jul 11, 2019 | 14.91 | 14.94 | 14.71 | 14.74 | 351,422 | -0.11(-0.74%) |
Jul 10, 2019 | 14.80 | 14.93 | 14.75 | 14.85 | 417,340 | +0.08(+0.54%) |
Jul 09, 2019 | 14.68 | 14.80 | 14.64 | 14.77 | 346,215 | +0.16(+1.10%) |
Jul 08, 2019 | 14.65 | 14.70 | 14.55 | 14.61 | 319,496 | -0.04(-0.27%) |
Jul 05, 2019 | 14.40 | 14.65 | 14.33 | 14.65 | 283,100 | +0.20(+1.38%) |
Jul 03, 2019 | 14.34 | 14.45 | 14.33 | 14.45 | 141,400 | +0.13(+0.91%) |
Jul 02, 2019 | 14.40 | 14.43 | 14.27 | 14.32 | 215,925 | -0.03(-0.21%) |
Jul 01, 2019 | 14.40 | 14.45 | 14.19 | 14.35 | 406,042 | +0.03(+0.21%) |
Jun 28, 2019 | 14.38 | 14.60 | 14.31 | 14.32 | 307,000 | -0.04(-0.28%) |
Jun 27, 2019 | 14.44 | 14.45 | 14.25 | 14.36 | 351,991 | -0.09(-0.62%) |
Jun 26, 2019 | 14.41 | 14.54 | 14.27 | 14.45 | 299,756 | +0.03(+0.21%) |
Jun 25, 2019 | 14.39 | 14.45 | 14.21 | 14.42 | 270,523 | +0.09(+0.63%) |
Jun 24, 2019 | 14.18 | 14.44 | 14.14 | 14.33 | 216,129 | +0.22(+1.56%) |
Jun 21, 2019 | 14.33 | 14.33 | 14.11 | 14.11 | 222,000 | -0.22(-1.54%) |
Jun 20, 2019 | 14.17 | 14.33 | 13.96 | 14.33 | 290,949 | +0.20(+1.42%) |
Jun 19, 2019 | 13.98 | 14.17 | 13.85 | 14.13 | 102,589 | +0.15(+1.07%) |
Jun 18, 2019 | 13.92 | 14.10 | 13.86 | 13.98 | 303,289 | +0.10(+0.72%) |
Jun 17, 2019 | 13.90 | 14.04 | 13.75 | 13.88 | 194,703 | +0.01(+0.07%) |
Jun 14, 2019 | 13.85 | 13.93 | 13.82 | 13.87 | 84,300 | +0.06(+0.43%) |
Jun 13, 2019 | 13.78 | 13.98 | 13.78 | 13.81 | 187,237 | +0.06(+0.44%) |
Jun 12, 2019 | 13.75 | 13.99 | 13.75 | 13.75 | 384,589 | -0.25(-1.79%) |
Jun 11, 2019 | 13.93 | 14.00 | 13.75 | 14.00 | 334,077 | +0.08(+0.57%) |
Jun 10, 2019 | 13.85 | 13.94 | 13.74 | 13.92 | 291,015 | +0.18(+1.31%) |
Jun 07, 2019 | 13.83 | 13.84 | 13.66 | 13.74 | 253,200 | +0.10(+0.73%) |
Jun 06, 2019 | 13.69 | 13.94 | 13.60 | 13.64 | 162,283 | -0.06(-0.44%) |
Jun 05, 2019 | 13.75 | 13.97 | 13.63 | 13.70 | 328,928 | +0.08(+0.59%) |
Jun 04, 2019 | 13.75 | 13.82 | 13.53 | 13.62 | 331,696 | -0.03(-0.22%) |
Jun 03, 2019 | 13.24 | 13.66 | 13.24 | 13.65 | 373,020 | +0.40(+3.02%) |
May 31, 2019 | 13.50 | 13.52 | 13.07 | 13.25 | 440,600 | -0.25(-1.85%) |
May 30, 2019 | 13.70 | 13.78 | 13.50 | 13.50 | 358,510 | -0.10(-0.70%) |
May 29, 2019 | 14.03 | 14.03 | 13.58 | 13.60 | 336,026 | -0.43(-3.10%) |
May 28, 2019 | 14.18 | 14.27 | 14.00 | 14.03 | 261,453 | -0.07(-0.50%) |
May 24, 2019 | 14.08 | 14.27 | 14.06 | 14.10 | 234,300 | +0.02(+0.14%) |
May 23, 2019 | 14.15 | 14.15 | 14.02 | 14.08 | 135,461 | -0.02(-0.13%) |
May 22, 2019 | 14.19 | 14.35 | 14.05 | 14.10 | 202,356 | -0.09(-0.65%) |
May 21, 2019 | 14.26 | 14.37 | 14.15 | 14.19 | 239,493 | -0.04(-0.28%) |
May 20, 2019 | 14.25 | 14.26 | 14.03 | 14.23 | 279,657 | +0.06(+0.42%) |
May 17, 2019 | 14.31 | 14.40 | 14.10 | 14.17 | 115,200 | -0.16(-1.12%) |
May 16, 2019 | 14.34 | 14.45 | 14.27 | 14.33 | 84,162 | +0.03(+0.21%) |
May 15, 2019 | 14.25 | 14.40 | 14.17 | 14.30 | 209,499 | +0.04(+0.28%) |
May 14, 2019 | 14.03 | 14.38 | 14.03 | 14.26 | 193,250 | +0.24(+1.71%) |
May 13, 2019 | 14.30 | 14.33 | 13.96 | 14.02 | 436,459 | -0.26(-1.82%) |
May 10, 2019 | 14.27 | 14.50 | 14.11 | 14.28 | 307,000 | -0.15(-1.04%) |
May 09, 2019 | 14.48 | 14.48 | 14.14 | 14.43 | 463,297 | -0.06(-0.41%) |
May 08, 2019 | 14.64 | 14.65 | 14.43 | 14.49 | 266,432 | -0.05(-0.34%) |
May 07, 2019 | 14.55 | 14.70 | 14.53 | 14.54 | 276,294 | +0.01(+0.07%) |
May 06, 2019 | 14.60 | 14.67 | 14.51 | 14.53 | 373,906 | -0.14(-0.95%) |
May 03, 2019 | 14.60 | 14.70 | 14.53 | 14.67 | 191,100 | +0.14(+0.96%) |
May 02, 2019 | 14.90 | 14.90 | 14.52 | 14.53 | 577,969 | -0.38(-2.55%) |