Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.25 | 14.28 | 13.96 | 14.17 | 78,474 | -0.07(-0.49%) |
Jul 30, 2019 | 14.00 | 14.26 | 13.96 | 14.24 | 138,361 | +0.23(+1.64%) |
Jul 29, 2019 | 14.10 | 14.11 | 14.01 | 14.01 | 30,769 | -0.08(-0.57%) |
Jul 26, 2019 | 14.04 | 14.14 | 14.04 | 14.09 | 82,200 | +0.02(+0.14%) |
Jul 25, 2019 | 14.13 | 14.14 | 14.00 | 14.07 | 41,423 | -0.01(-0.07%) |
Jul 24, 2019 | 13.86 | 14.11 | 13.86 | 14.08 | 136,689 | +0.15(+1.08%) |
Jul 23, 2019 | 13.84 | 13.94 | 13.81 | 13.93 | 117,117 | +0.03(+0.22%) |
Jul 22, 2019 | 14.05 | 14.05 | 13.66 | 13.90 | 158,450 | -0.19(-1.35%) |
Jul 19, 2019 | 14.12 | 14.12 | 14.00 | 14.09 | 36,000 | +0.11(+0.79%) |
Jul 18, 2019 | 13.94 | 13.99 | 13.93 | 13.98 | 24,263 | +0.03(+0.22%) |
Jul 17, 2019 | 14.15 | 14.16 | 13.91 | 13.95 | 56,295 | -0.22(-1.55%) |
Jul 16, 2019 | 14.21 | 14.29 | 14.14 | 14.17 | 56,226 | -0.02(-0.14%) |
Jul 15, 2019 | 14.24 | 14.24 | 14.17 | 14.19 | 51,863 | +0.01(+0.07%) |
Jul 12, 2019 | 14.11 | 14.20 | 14.11 | 14.18 | 76,500 | -0.47(-3.21%) |
Jul 11, 2019 | 14.72 | 14.73 | 14.62 | 14.65 | 95,839 | -0.07(-0.48%) |
Jul 10, 2019 | 14.67 | 14.75 | 14.58 | 14.72 | 100,457 | +0.07(+0.48%) |
Jul 09, 2019 | 14.65 | 14.65 | 14.55 | 14.65 | 66,059 | +0.05(+0.34%) |
Jul 08, 2019 | 14.69 | 14.69 | 14.56 | 14.60 | 29,005 | -0.04(-0.29%) |
Jul 05, 2019 | 14.44 | 14.67 | 14.44 | 14.64 | 59,400 | +0.02(+0.15%) |
Jul 03, 2019 | 14.59 | 14.62 | 14.51 | 14.62 | 33,300 | +0.13(+0.90%) |
Jul 02, 2019 | 14.45 | 14.51 | 14.44 | 14.49 | 42,386 | +0.05(+0.37%) |
Jul 01, 2019 | 14.44 | 14.50 | 14.35 | 14.44 | 55,929 | +0.08(+0.58%) |
Jun 28, 2019 | 14.10 | 14.42 | 14.10 | 14.35 | 40,600 | +0.25(+1.80%) |
Jun 27, 2019 | 14.25 | 14.25 | 14.01 | 14.10 | 27,849 | -0.02(-0.14%) |
Jun 26, 2019 | 14.25 | 14.25 | 14.10 | 14.12 | 16,671 | +0.02(+0.14%) |
Jun 25, 2019 | 14.39 | 14.39 | 14.10 | 14.10 | 69,634 | -0.25(-1.74%) |
Jun 24, 2019 | 14.34 | 14.54 | 14.34 | 14.35 | 46,552 | +0.04(+0.28%) |
Jun 21, 2019 | 14.35 | 14.44 | 14.31 | 14.31 | 37,000 | -0.06(-0.42%) |
Jun 20, 2019 | 14.64 | 14.64 | 14.27 | 14.37 | 46,931 | -0.23(-1.58%) |
Jun 19, 2019 | 14.45 | 14.67 | 14.45 | 14.60 | 64,573 | +0.16(+1.11%) |
Jun 18, 2019 | 14.35 | 14.52 | 14.35 | 14.44 | 21,414 | +0.21(+1.48%) |
Jun 17, 2019 | 14.33 | 14.38 | 14.23 | 14.23 | 30,686 | -0.15(-1.04%) |
Jun 14, 2019 | 14.31 | 14.38 | 14.25 | 14.38 | 23,000 | +0.07(+0.49%) |
Jun 13, 2019 | 14.24 | 14.38 | 14.19 | 14.31 | 34,087 | +0.11(+0.75%) |
Jun 12, 2019 | 13.97 | 14.23 | 13.97 | 14.20 | 71,891 | +0.20(+1.45%) |
Jun 11, 2019 | 13.99 | 14.23 | 13.99 | 14.00 | 42,001 | -0.01(-0.07%) |
Jun 10, 2019 | 13.96 | 14.18 | 13.96 | 14.01 | 38,152 | +0.09(+0.65%) |
Jun 07, 2019 | 13.95 | 14.03 | 13.88 | 13.92 | 44,800 | -0.01(-0.07%) |
Jun 06, 2019 | 13.86 | 13.95 | 13.82 | 13.93 | 26,209 | +0.17(+1.24%) |
Jun 05, 2019 | 13.75 | 13.98 | 13.74 | 13.76 | 43,685 | +0.08(+0.58%) |
Jun 04, 2019 | 13.70 | 13.84 | 13.59 | 13.68 | 136,646 | +0.04(+0.29%) |
Jun 03, 2019 | 13.54 | 13.66 | 13.47 | 13.64 | 59,767 | +0.18(+1.34%) |
May 31, 2019 | 13.79 | 13.79 | 13.46 | 13.46 | 92,600 | -0.35(-2.53%) |
May 30, 2019 | 14.09 | 14.14 | 13.81 | 13.81 | 81,976 | -0.21(-1.50%) |
May 29, 2019 | 14.04 | 14.06 | 14.00 | 14.02 | 74,510 | -0.17(-1.20%) |
May 28, 2019 | 14.01 | 14.24 | 14.01 | 14.19 | 30,798 | +0.24(+1.72%) |
May 24, 2019 | 14.25 | 14.27 | 13.95 | 13.95 | 24,700 | -0.21(-1.48%) |
May 23, 2019 | 14.20 | 14.24 | 14.11 | 14.16 | 79,663 | -0.23(-1.60%) |
May 22, 2019 | 14.33 | 14.41 | 14.32 | 14.39 | 26,107 | +0.01(+0.07%) |
May 21, 2019 | 14.41 | 14.43 | 14.36 | 14.38 | 36,464 | +0.05(+0.35%) |
May 20, 2019 | 14.19 | 14.43 | 14.06 | 14.33 | 42,511 | +0.38(+2.72%) |
May 17, 2019 | 14.10 | 14.41 | 13.95 | 13.95 | 26,300 | -0.31(-2.17%) |
May 16, 2019 | 14.16 | 14.32 | 14.16 | 14.26 | 61,621 | +0.06(+0.42%) |
May 15, 2019 | 14.18 | 14.20 | 14.04 | 14.20 | 34,102 | +0.10(+0.71%) |
May 14, 2019 | 14.07 | 14.30 | 14.07 | 14.10 | 70,152 | +0.08(+0.57%) |
May 13, 2019 | 14.15 | 14.16 | 13.93 | 14.02 | 62,221 | -0.27(-1.89%) |
May 10, 2019 | 14.20 | 14.48 | 14.20 | 14.29 | 84,700 | +0.06(+0.42%) |
May 09, 2019 | 14.50 | 14.50 | 14.21 | 14.23 | 80,397 | -0.28(-1.93%) |
May 08, 2019 | 14.45 | 14.61 | 14.15 | 14.51 | 97,690 | +0.01(+0.07%) |
May 07, 2019 | 14.64 | 14.71 | 14.39 | 14.50 | 138,107 | -0.21(-1.43%) |
May 06, 2019 | 14.50 | 14.72 | 14.41 | 14.71 | 67,178 | +0.12(+0.82%) |
May 03, 2019 | 14.34 | 14.61 | 14.34 | 14.59 | 98,300 | +0.25(+1.73%) |
May 02, 2019 | 14.33 | 14.40 | 14.29 | 14.34 | 45,622 | -0.06(-0.41%) |