Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.33 | 14.69 | 14.27 | 14.34 | 21,115 | +0.01(+0.06%) |
Jul 30, 2019 | 13.70 | 14.39 | 13.63 | 14.33 | 15,734 | +0.59(+4.29%) |
Jul 29, 2019 | 13.95 | 13.95 | 13.63 | 13.74 | 11,718 | -0.22(-1.55%) |
Jul 26, 2019 | 13.99 | 14.08 | 13.88 | 13.96 | 26,080 | -0.10(-0.74%) |
Jul 25, 2019 | 14.42 | 14.42 | 14.00 | 14.06 | 21,949 | -0.37(-2.58%) |
Jul 24, 2019 | 14.34 | 14.54 | 14.34 | 14.44 | 13,220 | +0.11(+0.79%) |
Jul 23, 2019 | 14.23 | 14.33 | 14.17 | 14.32 | 21,264 | +0.10(+0.73%) |
Jul 22, 2019 | 14.19 | 14.34 | 14.08 | 14.22 | 15,595 | +0.03(+0.24%) |
Jul 19, 2019 | 13.98 | 14.19 | 13.98 | 14.19 | 9,808 | +0.18(+1.30%) |
Jul 18, 2019 | 13.99 | 14.02 | 13.91 | 14.00 | 29,287 | +0.01(+0.06%) |
Jul 17, 2019 | 14.37 | 14.38 | 13.99 | 13.99 | 20,988 | -0.39(-2.73%) |
Jul 16, 2019 | 14.47 | 14.57 | 14.26 | 14.39 | 8,501 | -0.14(-0.94%) |
Jul 15, 2019 | 14.77 | 14.84 | 14.51 | 14.52 | 18,474 | -0.28(-1.86%) |
Jul 12, 2019 | 14.84 | 14.84 | 14.74 | 14.80 | 2,884 | +0.09(+0.58%) |
Jul 11, 2019 | 14.76 | 14.86 | 14.66 | 14.71 | 19,868 | -0.08(-0.55%) |
Jul 10, 2019 | 14.57 | 14.81 | 14.57 | 14.80 | 5,903 | +0.32(+2.24%) |
Jul 09, 2019 | 14.38 | 14.52 | 14.38 | 14.47 | 10,046 | -0.02(-0.12%) |
Jul 08, 2019 | 14.59 | 14.75 | 14.45 | 14.49 | 8,732 | -0.11(-0.77%) |
Jul 05, 2019 | 14.50 | 14.60 | 14.49 | 14.60 | 7,962 | +0.12(+0.82%) |
Jul 03, 2019 | 14.48 | 14.50 | 14.43 | 14.48 | 8,654 | +0.04(+0.26%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.40 | 14.45 | 12,727 | -0.54(-3.64%) |
Jul 01, 2019 | 15.37 | 15.37 | 14.97 | 14.99 | 9,341 | +0.01(+0.05%) |
Jun 28, 2019 | 14.90 | 15.03 | 14.84 | 14.98 | 11,539 | +0.19(+1.29%) |
Jun 27, 2019 | 14.84 | 14.90 | 14.76 | 14.79 | 11,624 | -0.04(-0.29%) |
Jun 26, 2019 | 14.72 | 14.94 | 14.72 | 14.84 | 36,531 | +0.42(+2.89%) |
Jun 25, 2019 | 14.51 | 14.53 | 14.42 | 14.42 | 2,957 | -0.16(-1.07%) |
Jun 24, 2019 | 14.87 | 14.87 | 14.57 | 14.58 | 5,009 | -0.21(-1.44%) |
Jun 21, 2019 | 14.79 | 14.97 | 14.75 | 14.79 | 6,721 | +0.01(+0.04%) |
Jun 20, 2019 | 14.59 | 14.88 | 14.59 | 14.78 | 6,810 | +0.45(+3.11%) |
Jun 19, 2019 | 14.36 | 14.48 | 14.27 | 14.34 | 8,056 | -0.06(-0.45%) |
Jun 18, 2019 | 14.21 | 14.51 | 14.21 | 14.40 | 24,715 | +0.28(+1.96%) |
Jun 17, 2019 | 13.81 | 14.12 | 13.81 | 14.12 | 2,512 | +0.21(+1.48%) |
Jun 14, 2019 | 14.23 | 14.23 | 13.88 | 13.92 | 12,284 | -0.22(-1.52%) |
Jun 13, 2019 | 14.04 | 14.13 | 13.97 | 14.13 | 7,433 | +0.33(+2.38%) |
Jun 12, 2019 | 14.22 | 14.22 | 13.81 | 13.81 | 7,284 | -0.43(-3.00%) |
Jun 11, 2019 | 14.26 | 14.35 | 14.23 | 14.23 | 5,539 | +0.07(+0.51%) |
Jun 10, 2019 | 14.43 | 14.46 | 14.16 | 14.16 | 5,589 | -0.16(-1.12%) |
Jun 07, 2019 | 14.25 | 14.39 | 14.15 | 14.32 | 10,545 | +0.03(+0.22%) |
Jun 06, 2019 | 14.20 | 14.29 | 14.10 | 14.29 | 36,299 | +0.08(+0.56%) |
Jun 05, 2019 | 14.60 | 14.60 | 14.09 | 14.21 | 11,222 | -0.47(-3.20%) |
Jun 04, 2019 | 14.41 | 14.70 | 14.41 | 14.68 | 12,542 | +0.38(+2.65%) |
Jun 03, 2019 | 14.23 | 14.33 | 14.23 | 14.30 | 1,217 | +0.11(+0.80%) |
May 31, 2019 | 14.14 | 14.40 | 14.09 | 14.19 | 10,198 | -0.29(-2.04%) |
May 30, 2019 | 14.88 | 14.88 | 14.46 | 14.48 | 4,504 | -0.45(-3.01%) |
May 29, 2019 | 14.53 | 14.93 | 14.52 | 14.93 | 5,621 | +0.09(+0.62%) |
May 28, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 2,362 | -0.14(-0.95%) |
May 24, 2019 | 15.09 | 15.09 | 14.88 | 14.98 | 5,794 | +0.03(+0.17%) |
May 23, 2019 | 15.32 | 15.32 | 14.88 | 14.95 | 7,951 | -0.72(-4.59%) |
May 22, 2019 | 16.07 | 16.07 | 15.66 | 15.67 | 8,384 | -0.55(-3.38%) |
May 21, 2019 | 15.96 | 16.22 | 15.96 | 16.22 | 9,257 | +0.35(+2.17%) |
May 20, 2019 | 15.97 | 16.00 | 15.88 | 15.88 | 2,540 | -0.18(-1.10%) |
May 17, 2019 | 16.25 | 16.29 | 16.05 | 16.05 | 9,386 | -0.33(-2.02%) |
May 16, 2019 | 16.29 | 16.50 | 16.29 | 16.39 | 4,932 | +0.11(+0.69%) |
May 15, 2019 | 16.05 | 16.27 | 15.93 | 16.27 | 1,199 | +0.13(+0.83%) |
May 14, 2019 | 15.97 | 16.22 | 15.94 | 16.14 | 11,211 | +0.38(+2.38%) |
May 13, 2019 | 16.12 | 16.14 | 15.75 | 15.77 | 6,839 | -0.51(-3.13%) |
May 10, 2019 | 16.10 | 16.28 | 16.04 | 16.27 | 4,287 | +0.04(+0.27%) |
May 09, 2019 | 16.19 | 16.31 | 16.02 | 16.23 | 16,176 | -0.18(-1.10%) |
May 08, 2019 | 16.58 | 16.60 | 16.41 | 16.41 | 3,554 | +0.01(+0.05%) |
May 07, 2019 | 16.28 | 16.44 | 16.26 | 16.40 | 4,132 | -0.17(-1.00%) |
May 06, 2019 | 16.08 | 16.61 | 16.08 | 16.57 | 4,541 | +0.11(+0.66%) |
May 03, 2019 | 16.19 | 16.46 | 16.19 | 16.46 | 8,228 | +0.33(+2.07%) |
May 02, 2019 | 16.27 | 16.35 | 16.05 | 16.13 | 11,056 | -0.29(-1.79%) |