Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.16 | 13.31 | 12.86 | 13.07 | 98,005 | +0.04(+0.33%) |
Jul 30, 2019 | 13.63 | 13.93 | 12.95 | 13.03 | 74,853 | -1.07(-7.60%) |
Jul 29, 2019 | 14.23 | 14.32 | 13.85 | 14.10 | 18,685 | -0.09(-0.60%) |
Jul 26, 2019 | 14.36 | 14.40 | 14.06 | 14.19 | 31,841 | -0.21(-1.49%) |
Jul 25, 2019 | 14.45 | 14.66 | 14.28 | 14.40 | 29,493 | -0.17(-1.18%) |
Jul 24, 2019 | 14.62 | 14.70 | 14.40 | 14.58 | 45,167 | +0.04(+0.30%) |
Jul 23, 2019 | 14.66 | 14.66 | 14.45 | 14.53 | 30,202 | -0.09(-0.59%) |
Jul 22, 2019 | 14.70 | 14.79 | 14.53 | 14.62 | 30,274 | -0.04(-0.29%) |
Jul 19, 2019 | 14.62 | 14.70 | 14.53 | 14.66 | 30,185 | +0.09(+0.59%) |
Jul 18, 2019 | 14.53 | 14.70 | 14.53 | 14.58 | 73,069 | -0.04(-0.29%) |
Jul 17, 2019 | 14.58 | 14.70 | 14.36 | 14.62 | 318,283 | -0.04(-0.29%) |
Jul 16, 2019 | 14.62 | 14.70 | 14.49 | 14.66 | 60,103 | +0.04(+0.29%) |
Jul 15, 2019 | 14.70 | 14.70 | 14.49 | 14.62 | 25,383 | +0.04(+0.29%) |
Jul 12, 2019 | 14.53 | 14.75 | 14.49 | 14.58 | 33,964 | +0.04(+0.30%) |
Jul 11, 2019 | 14.36 | 14.75 | 14.28 | 14.53 | 81,582 | +0.13(+0.89%) |
Jul 10, 2019 | 14.28 | 14.45 | 14.28 | 14.40 | 17,261 | +0.17(+1.21%) |
Jul 09, 2019 | 14.58 | 14.58 | 14.15 | 14.23 | 29,082 | -0.30(-2.07%) |
Jul 08, 2019 | 14.40 | 14.62 | 14.36 | 14.53 | 34,556 | +0.13(+0.89%) |
Jul 05, 2019 | 14.32 | 14.45 | 14.19 | 14.40 | 31,538 | +0.21(+1.51%) |
Jul 03, 2019 | 14.32 | 14.45 | 14.10 | 14.19 | 16,375 | -0.13(-0.90%) |
Jul 02, 2019 | 14.15 | 14.36 | 13.97 | 14.32 | 24,216 | +0.30(+2.14%) |
Jul 01, 2019 | 14.28 | 14.49 | 13.93 | 14.02 | 46,989 | -0.09(-0.61%) |
Jun 28, 2019 | 13.72 | 14.19 | 13.72 | 14.10 | 42,945 | +0.47(+3.46%) |
Jun 27, 2019 | 13.59 | 13.85 | 13.50 | 13.63 | 56,568 | +0.13(+0.95%) |
Jun 26, 2019 | 13.29 | 13.76 | 13.29 | 13.50 | 41,364 | +0.13(+0.96%) |
Jun 25, 2019 | 13.29 | 13.46 | 13.07 | 13.37 | 31,148 | +0.13(+0.97%) |
Jun 24, 2019 | 13.29 | 13.33 | 13.16 | 13.25 | 28,411 | +0.04(+0.32%) |
Jun 21, 2019 | 13.20 | 13.55 | 13.07 | 13.20 | 38,676 | +0.00(+0.00%) |
Jun 20, 2019 | 13.50 | 13.55 | 13.12 | 13.20 | 31,085 | -0.13(-0.96%) |
Jun 19, 2019 | 13.37 | 13.55 | 13.29 | 13.33 | 15,619 | -0.04(-0.32%) |
Jun 18, 2019 | 13.42 | 13.59 | 13.20 | 13.37 | 53,576 | -0.09(-0.64%) |
Jun 17, 2019 | 13.59 | 14.19 | 13.42 | 13.46 | 32,148 | -0.17(-1.26%) |
Jun 14, 2019 | 13.55 | 13.85 | 13.46 | 13.63 | 19,944 | -0.04(-0.31%) |
Jun 13, 2019 | 13.72 | 14.15 | 13.46 | 13.68 | 30,285 | +0.17(+1.27%) |
Jun 12, 2019 | 13.63 | 13.72 | 13.33 | 13.50 | 23,645 | -0.17(-1.25%) |
Jun 11, 2019 | 13.72 | 13.75 | 13.50 | 13.68 | 17,257 | -0.04(-0.31%) |
Jun 10, 2019 | 13.63 | 13.85 | 13.63 | 13.72 | 27,309 | +0.21(+1.59%) |
Jun 07, 2019 | 13.29 | 13.93 | 13.24 | 13.50 | 87,967 | +0.17(+1.29%) |
Jun 06, 2019 | 13.76 | 14.10 | 13.16 | 13.33 | 89,082 | +0.43(+3.32%) |
Jun 05, 2019 | 13.03 | 13.12 | 12.73 | 12.90 | 19,245 | -0.13(-0.99%) |
Jun 04, 2019 | 13.72 | 13.80 | 12.52 | 13.03 | 55,844 | -0.26(-1.94%) |
Jun 03, 2019 | 13.37 | 13.63 | 13.20 | 13.29 | 27,703 | +0.00(+0.00%) |
May 31, 2019 | 12.52 | 13.37 | 12.52 | 13.29 | 32,238 | +0.69(+5.44%) |
May 30, 2019 | 13.50 | 13.53 | 12.60 | 12.60 | 34,106 | -0.73(-5.47%) |
May 29, 2019 | 13.42 | 13.50 | 13.07 | 13.33 | 18,028 | -0.17(-1.27%) |
May 28, 2019 | 13.55 | 13.72 | 13.42 | 13.50 | 17,373 | +0.13(+0.96%) |
May 24, 2019 | 13.59 | 13.63 | 13.20 | 13.37 | 22,720 | +0.09(+0.65%) |
May 23, 2019 | 13.97 | 14.36 | 13.12 | 13.29 | 27,092 | -0.69(-4.91%) |
May 22, 2019 | 14.10 | 14.19 | 13.85 | 13.97 | 6,943 | -0.04(-0.30%) |
May 21, 2019 | 14.14 | 14.27 | 13.85 | 14.02 | 46,984 | -0.13(-0.90%) |
May 20, 2019 | 14.31 | 14.40 | 14.00 | 14.14 | 20,356 | -0.08(-0.59%) |
May 17, 2019 | 14.06 | 14.31 | 13.97 | 14.23 | 23,590 | +0.04(+0.30%) |
May 16, 2019 | 14.31 | 14.48 | 14.06 | 14.19 | 36,350 | +0.13(+0.90%) |
May 15, 2019 | 13.76 | 14.52 | 13.72 | 14.06 | 52,320 | +0.34(+2.46%) |
May 14, 2019 | 13.60 | 13.76 | 13.34 | 13.72 | 15,012 | +0.34(+2.52%) |
May 13, 2019 | 13.13 | 13.64 | 13.13 | 13.38 | 26,058 | -0.08(-0.63%) |
May 10, 2019 | 13.43 | 13.68 | 13.09 | 13.47 | 20,629 | +0.04(+0.31%) |
May 09, 2019 | 13.55 | 13.60 | 13.13 | 13.43 | 11,561 | +0.08(+0.63%) |
May 08, 2019 | 13.34 | 13.64 | 13.17 | 13.34 | 10,447 | -0.08(-0.63%) |
May 07, 2019 | 13.51 | 13.60 | 13.30 | 13.43 | 18,881 | -0.34(-2.45%) |
May 06, 2019 | 13.51 | 14.02 | 13.47 | 13.76 | 16,395 | +0.04(+0.31%) |
May 03, 2019 | 13.89 | 14.02 | 13.64 | 13.72 | 12,979 | -0.04(-0.31%) |
May 02, 2019 | 13.30 | 13.97 | 13.30 | 13.76 | 13,044 | +0.42(+3.16%) |