Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.78 | 15.40 | 14.32 | 14.49 | 140,615 | -0.35(-2.35%) |
Jul 30, 2019 | 14.42 | 15.31 | 14.42 | 14.84 | 27,547 | +0.35(+2.41%) |
Jul 29, 2019 | 14.77 | 15.04 | 14.49 | 14.49 | 12,604 | -0.39(-2.63%) |
Jul 26, 2019 | 14.55 | 15.00 | 14.48 | 14.89 | 47,793 | +0.50(+3.49%) |
Jul 25, 2019 | 14.10 | 14.50 | 13.99 | 14.38 | 7,963 | +0.45(+3.24%) |
Jul 24, 2019 | 13.28 | 13.95 | 13.20 | 13.93 | 36,088 | +0.62(+4.67%) |
Jul 23, 2019 | 13.25 | 13.64 | 13.20 | 13.31 | 19,312 | -0.11(-0.82%) |
Jul 22, 2019 | 13.65 | 14.07 | 13.41 | 13.42 | 27,985 | -0.32(-2.29%) |
Jul 19, 2019 | 13.91 | 14.29 | 13.64 | 13.74 | 10,451 | -0.18(-1.28%) |
Jul 18, 2019 | 14.16 | 14.27 | 13.91 | 13.91 | 52,671 | -0.25(-1.74%) |
Jul 17, 2019 | 14.63 | 14.63 | 14.03 | 14.16 | 6,510 | -0.37(-2.52%) |
Jul 16, 2019 | 14.55 | 14.56 | 14.42 | 14.53 | 6,295 | +0.18(+1.25%) |
Jul 15, 2019 | 14.20 | 14.38 | 14.20 | 14.35 | 11,389 | +0.06(+0.42%) |
Jul 12, 2019 | 14.43 | 14.58 | 14.16 | 14.29 | 12,682 | -0.14(-1.00%) |
Jul 11, 2019 | 14.89 | 14.89 | 14.43 | 14.43 | 6,039 | -0.30(-2.02%) |
Jul 10, 2019 | 14.83 | 15.40 | 13.92 | 14.73 | 11,361 | -0.19(-1.26%) |
Jul 09, 2019 | 15.30 | 15.33 | 14.88 | 14.92 | 10,956 | -0.16(-1.07%) |
Jul 08, 2019 | 15.31 | 15.51 | 15.05 | 15.08 | 14,558 | -0.26(-1.67%) |
Jul 05, 2019 | 15.16 | 15.41 | 15.14 | 15.34 | 11,038 | +0.22(+1.46%) |
Jul 03, 2019 | 15.08 | 15.71 | 14.92 | 15.12 | 6,458 | +0.03(+0.23%) |
Jul 02, 2019 | 14.93 | 15.28 | 14.78 | 15.08 | 15,233 | +0.31(+2.08%) |
Jul 01, 2019 | 14.89 | 14.93 | 14.56 | 14.78 | 20,083 | +0.19(+1.28%) |
Jun 28, 2019 | 14.92 | 15.28 | 14.47 | 14.59 | 501,066 | -0.07(-0.47%) |
Jun 27, 2019 | 14.67 | 15.68 | 14.38 | 14.66 | 36,634 | +0.00(+0.00%) |
Jun 26, 2019 | 14.56 | 14.84 | 14.41 | 14.66 | 8,026 | +0.39(+2.75%) |
Jun 25, 2019 | 14.49 | 14.55 | 14.14 | 14.26 | 13,749 | -0.26(-1.82%) |
Jun 24, 2019 | 15.16 | 15.40 | 14.39 | 14.53 | 15,855 | -0.26(-1.73%) |
Jun 21, 2019 | 14.48 | 14.95 | 14.12 | 14.78 | 41,687 | +0.05(+0.35%) |
Jun 20, 2019 | 15.74 | 15.74 | 14.49 | 14.73 | 19,956 | -0.78(-5.00%) |
Jun 19, 2019 | 15.58 | 15.64 | 14.35 | 15.51 | 11,236 | +0.56(+3.76%) |
Jun 18, 2019 | 15.66 | 15.66 | 14.94 | 14.95 | 20,446 | -0.51(-3.31%) |
Jun 17, 2019 | 15.87 | 15.99 | 15.26 | 15.46 | 16,626 | -0.52(-3.25%) |
Jun 14, 2019 | 15.85 | 15.99 | 15.80 | 15.98 | 13,034 | +0.15(+0.97%) |
Jun 13, 2019 | 15.75 | 15.91 | 15.40 | 15.82 | 27,019 | +0.28(+1.81%) |
Jun 12, 2019 | 15.29 | 15.58 | 15.10 | 15.54 | 17,035 | +0.37(+2.41%) |
Jun 11, 2019 | 14.57 | 15.69 | 14.57 | 15.18 | 30,676 | +0.68(+4.70%) |
Jun 10, 2019 | 14.44 | 14.66 | 14.18 | 14.49 | 70,769 | +0.67(+4.87%) |
Jun 07, 2019 | 13.33 | 13.87 | 13.33 | 13.82 | 36,285 | +0.52(+3.91%) |
Jun 06, 2019 | 13.50 | 13.53 | 13.22 | 13.30 | 8,418 | -0.22(-1.64%) |
Jun 05, 2019 | 13.80 | 13.80 | 13.41 | 13.52 | 15,795 | -0.15(-1.12%) |
Jun 04, 2019 | 13.88 | 13.88 | 13.57 | 13.68 | 15,735 | +0.01(+0.06%) |
Jun 03, 2019 | 13.60 | 14.40 | 13.52 | 13.67 | 13,080 | +0.03(+0.25%) |
May 31, 2019 | 14.02 | 14.02 | 13.51 | 13.63 | 8,689 | -0.32(-2.32%) |
May 30, 2019 | 13.63 | 15.00 | 13.63 | 13.96 | 10,280 | +0.21(+1.55%) |
May 29, 2019 | 13.82 | 14.22 | 13.71 | 13.74 | 17,509 | -0.31(-2.18%) |
May 28, 2019 | 14.07 | 14.66 | 14.04 | 14.05 | 11,961 | -0.13(-0.90%) |
May 24, 2019 | 14.24 | 14.87 | 14.05 | 14.18 | 22,428 | +0.12(+0.85%) |
May 23, 2019 | 14.28 | 14.28 | 13.83 | 14.06 | 13,067 | -0.22(-1.55%) |
May 22, 2019 | 14.05 | 14.45 | 14.04 | 14.28 | 23,417 | -0.03(-0.24%) |
May 21, 2019 | 14.32 | 14.55 | 13.99 | 14.32 | 9,383 | -0.09(-0.65%) |
May 20, 2019 | 14.27 | 14.52 | 13.71 | 14.41 | 13,972 | +0.18(+1.26%) |
May 17, 2019 | 13.94 | 14.36 | 13.42 | 14.23 | 9,981 | +0.19(+1.33%) |
May 16, 2019 | 14.09 | 14.44 | 13.80 | 14.04 | 17,633 | -0.13(-0.90%) |
May 15, 2019 | 13.71 | 14.31 | 13.62 | 14.17 | 19,709 | +0.25(+1.77%) |
May 14, 2019 | 13.20 | 14.02 | 13.11 | 13.92 | 18,645 | +0.69(+5.21%) |
May 13, 2019 | 13.28 | 13.45 | 12.96 | 13.23 | 11,329 | -0.19(-1.45%) |
May 10, 2019 | 13.23 | 14.04 | 13.23 | 13.43 | 40,655 | +0.01(+0.06%) |
May 09, 2019 | 13.94 | 13.94 | 13.16 | 13.42 | 33,811 | -0.15(-1.12%) |
May 08, 2019 | 14.22 | 14.22 | 13.51 | 13.57 | 44,654 | -0.14(-1.05%) |
May 07, 2019 | 13.90 | 14.22 | 13.63 | 13.72 | 21,884 | -0.34(-2.41%) |
May 06, 2019 | 13.87 | 14.55 | 13.87 | 14.05 | 8,643 | -0.19(-1.37%) |
May 03, 2019 | 14.25 | 14.49 | 14.06 | 14.25 | 12,645 | +0.08(+0.54%) |
May 02, 2019 | 14.38 | 14.47 | 14.09 | 14.17 | 7,820 | +0.28(+2.01%) |