Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.61 | 13.73 | 13.43 | 13.51 | 7,688 | +0.03(+0.19%) |
Jul 30, 2019 | 13.68 | 13.77 | 13.48 | 13.48 | 31,458 | +0.06(+0.45%) |
Jul 29, 2019 | 13.85 | 14.11 | 13.38 | 13.42 | 173,790 | -0.38(-2.76%) |
Jul 26, 2019 | 13.80 | 13.86 | 13.51 | 13.80 | 40,300 | +0.10(+0.73%) |
Jul 25, 2019 | 13.70 | 14.00 | 13.70 | 13.70 | 17,636 | -0.19(-1.37%) |
Jul 24, 2019 | 13.96 | 14.08 | 13.70 | 13.89 | 6,267 | -0.12(-0.86%) |
Jul 23, 2019 | 14.10 | 14.25 | 13.90 | 14.01 | 13,137 | +0.15(+1.08%) |
Jul 22, 2019 | 13.70 | 14.04 | 13.51 | 13.86 | 36,433 | +0.20(+1.46%) |
Jul 19, 2019 | 13.60 | 13.80 | 13.50 | 13.66 | 16,000 | +0.05(+0.37%) |
Jul 18, 2019 | 13.49 | 14.20 | 13.49 | 13.61 | 8,105 | +0.09(+0.67%) |
Jul 17, 2019 | 13.82 | 13.82 | 13.49 | 13.52 | 17,667 | -0.26(-1.85%) |
Jul 16, 2019 | 14.15 | 14.15 | 13.72 | 13.78 | 54,490 | -0.11(-0.76%) |
Jul 15, 2019 | 14.00 | 14.00 | 13.81 | 13.88 | 19,739 | -0.42(-2.94%) |
Jul 12, 2019 | 14.20 | 14.51 | 14.00 | 14.30 | 22,300 | +0.00(+0.00%) |
Jul 11, 2019 | 14.32 | 14.38 | 14.20 | 14.30 | 19,194 | +0.14(+0.99%) |
Jul 10, 2019 | 14.40 | 14.40 | 14.15 | 14.16 | 22,594 | -0.01(-0.07%) |
Jul 09, 2019 | 14.26 | 14.26 | 14.00 | 14.17 | 31,814 | -0.28(-1.94%) |
Jul 08, 2019 | 14.56 | 15.20 | 14.45 | 14.45 | 20,486 | -0.11(-0.76%) |
Jul 05, 2019 | 14.50 | 14.84 | 14.50 | 14.56 | 13,700 | +0.05(+0.34%) |
Jul 03, 2019 | 14.50 | 14.74 | 14.50 | 14.51 | 8,100 | -0.04(-0.27%) |
Jul 02, 2019 | 14.71 | 15.00 | 14.55 | 14.55 | 19,206 | -0.37(-2.48%) |
Jul 01, 2019 | 14.88 | 15.03 | 14.88 | 14.92 | 8,341 | -0.16(-1.06%) |
Jun 28, 2019 | 14.86 | 15.25 | 14.83 | 15.08 | 12,700 | +0.22(+1.48%) |
Jun 27, 2019 | 14.89 | 15.20 | 14.80 | 14.86 | 18,112 | -0.68(-4.38%) |
Jun 26, 2019 | 15.52 | 15.70 | 15.50 | 15.54 | 19,794 | +0.03(+0.19%) |
Jun 25, 2019 | 15.50 | 15.60 | 15.50 | 15.51 | 3,355 | -0.11(-0.70%) |
Jun 24, 2019 | 15.54 | 15.69 | 15.54 | 15.62 | 19,326 | +0.11(+0.71%) |
Jun 21, 2019 | 15.32 | 15.54 | 15.32 | 15.51 | 2,400 | +0.17(+1.13%) |
Jun 20, 2019 | 15.12 | 15.54 | 15.12 | 15.34 | 2,651 | -0.13(-0.84%) |
Jun 19, 2019 | 15.28 | 15.49 | 15.25 | 15.47 | 1,879 | +0.05(+0.30%) |
Jun 18, 2019 | 15.29 | 15.54 | 15.29 | 15.42 | 5,477 | +0.12(+0.78%) |
Jun 17, 2019 | 15.29 | 15.49 | 15.27 | 15.30 | 3,055 | +0.02(+0.10%) |
Jun 14, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 200 | +0.17(+1.09%) |
Jun 13, 2019 | 15.06 | 15.52 | 15.00 | 15.12 | 14,165 | -0.17(-1.11%) |
Jun 12, 2019 | 15.12 | 15.55 | 15.00 | 15.29 | 11,142 | +0.18(+1.19%) |
Jun 11, 2019 | 15.40 | 15.43 | 15.01 | 15.11 | 11,666 | -0.45(-2.89%) |
Jun 10, 2019 | 15.43 | 15.70 | 15.43 | 15.56 | 4,759 | -0.04(-0.26%) |
Jun 07, 2019 | 15.60 | 15.70 | 15.60 | 15.60 | 1,400 | +0.11(+0.71%) |
Jun 06, 2019 | 15.39 | 15.57 | 15.39 | 15.49 | 2,512 | -0.11(-0.71%) |
Jun 05, 2019 | 15.79 | 15.79 | 15.51 | 15.60 | 3,976 | +0.03(+0.19%) |
Jun 04, 2019 | 15.64 | 15.64 | 15.57 | 15.57 | 3,264 | +0.30(+1.98%) |
Jun 03, 2019 | 15.82 | 15.82 | 15.25 | 15.27 | 27,775 | -0.26(-1.67%) |
May 31, 2019 | 15.61 | 15.88 | 15.50 | 15.53 | 14,000 | -0.18(-1.15%) |
May 30, 2019 | 15.67 | 15.80 | 15.60 | 15.71 | 2,548 | -0.19(-1.21%) |
May 29, 2019 | 15.49 | 15.91 | 15.49 | 15.90 | 6,071 | +0.33(+2.12%) |
May 28, 2019 | 15.65 | 15.95 | 15.45 | 15.57 | 25,596 | +0.32(+2.10%) |
May 24, 2019 | 15.46 | 15.46 | 15.25 | 15.25 | 1,200 | -0.04(-0.26%) |
May 23, 2019 | 15.51 | 15.54 | 15.25 | 15.29 | 14,376 | -0.16(-1.04%) |
May 22, 2019 | 15.63 | 15.65 | 15.45 | 15.45 | 15,254 | -0.43(-2.71%) |
May 21, 2019 | 15.55 | 16.01 | 15.55 | 15.88 | 14,435 | +0.41(+2.65%) |
May 20, 2019 | 15.51 | 15.57 | 15.45 | 15.47 | 6,228 | -0.07(-0.45%) |
May 17, 2019 | 15.57 | 15.61 | 15.54 | 15.54 | 18,300 | +0.00(+0.00%) |
May 16, 2019 | 15.70 | 15.71 | 15.53 | 15.54 | 8,690 | -0.31(-1.96%) |
May 15, 2019 | 15.71 | 16.06 | 15.71 | 15.85 | 11,853 | -0.05(-0.35%) |
May 14, 2019 | 15.87 | 16.10 | 15.73 | 15.90 | 5,910 | +0.00(+0.03%) |
May 13, 2019 | 15.95 | 16.10 | 15.72 | 15.90 | 4,986 | -0.21(-1.29%) |
May 10, 2019 | 16.03 | 16.15 | 15.90 | 16.11 | 5,400 | +0.06(+0.39%) |
May 09, 2019 | 16.11 | 16.16 | 15.96 | 16.04 | 34,414 | +0.05(+0.34%) |
May 08, 2019 | 16.18 | 16.18 | 15.98 | 15.99 | 4,179 | +0.06(+0.38%) |
May 07, 2019 | 16.09 | 16.14 | 15.93 | 15.93 | 5,699 | -0.20(-1.24%) |
May 06, 2019 | 15.99 | 16.22 | 15.86 | 16.13 | 11,409 | +0.13(+0.81%) |
May 03, 2019 | 16.09 | 16.49 | 16.00 | 16.00 | 29,300 | -0.03(-0.19%) |
May 02, 2019 | 16.16 | 16.23 | 16.00 | 16.03 | 21,985 | -0.18(-1.11%) |