Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.14 | 14.28 | 14.00 | 14.11 | 130,745 | -0.04(-0.30%) |
Jul 30, 2019 | 13.89 | 14.18 | 13.87 | 14.15 | 135,724 | +0.20(+1.44%) |
Jul 29, 2019 | 14.00 | 14.02 | 13.86 | 13.95 | 179,045 | -0.09(-0.66%) |
Jul 26, 2019 | 14.09 | 14.10 | 13.98 | 14.04 | 127,757 | -0.05(-0.36%) |
Jul 25, 2019 | 14.34 | 14.36 | 14.07 | 14.09 | 139,217 | -0.19(-1.35%) |
Jul 24, 2019 | 14.21 | 14.38 | 14.21 | 14.28 | 89,612 | +0.06(+0.41%) |
Jul 23, 2019 | 14.18 | 14.25 | 14.14 | 14.22 | 172,135 | +0.04(+0.30%) |
Jul 22, 2019 | 14.16 | 14.24 | 14.08 | 14.18 | 135,771 | +0.06(+0.42%) |
Jul 19, 2019 | 14.05 | 14.16 | 14.01 | 14.12 | 159,339 | +0.09(+0.66%) |
Jul 18, 2019 | 14.01 | 14.05 | 13.90 | 14.03 | 208,831 | -0.03(-0.24%) |
Jul 17, 2019 | 14.24 | 14.26 | 14.05 | 14.06 | 247,261 | -0.17(-1.18%) |
Jul 16, 2019 | 14.39 | 14.40 | 14.19 | 14.23 | 134,668 | -0.18(-1.22%) |
Jul 15, 2019 | 14.59 | 14.59 | 14.38 | 14.41 | 147,953 | -0.15(-1.04%) |
Jul 12, 2019 | 14.52 | 14.61 | 14.52 | 14.56 | 147,541 | +0.05(+0.35%) |
Jul 11, 2019 | 14.52 | 14.54 | 14.44 | 14.51 | 106,211 | +0.00(+0.00%) |
Jul 10, 2019 | 14.38 | 14.54 | 14.38 | 14.51 | 167,396 | +0.21(+1.47%) |
Jul 09, 2019 | 14.26 | 14.31 | 14.18 | 14.30 | 101,163 | +0.02(+0.12%) |
Jul 08, 2019 | 14.26 | 14.39 | 14.24 | 14.28 | 156,553 | -0.01(-0.06%) |
Jul 05, 2019 | 14.20 | 14.29 | 14.18 | 14.29 | 108,927 | +0.03(+0.24%) |
Jul 03, 2019 | 14.22 | 14.26 | 14.14 | 14.26 | 85,449 | +0.08(+0.56%) |
Jul 02, 2019 | 14.42 | 14.42 | 14.15 | 14.18 | 304,531 | -0.30(-2.06%) |
Jul 01, 2019 | 14.62 | 14.68 | 14.42 | 14.47 | 200,903 | +0.05(+0.32%) |
Jun 28, 2019 | 14.28 | 14.45 | 14.28 | 14.43 | 166,251 | +0.16(+1.15%) |
Jun 27, 2019 | 14.37 | 14.39 | 14.24 | 14.26 | 111,194 | -0.09(-0.64%) |
Jun 26, 2019 | 14.26 | 14.47 | 14.26 | 14.36 | 133,421 | +0.23(+1.66%) |
Jun 25, 2019 | 14.24 | 14.24 | 14.12 | 14.12 | 311,550 | -0.13(-0.94%) |
Jun 24, 2019 | 14.39 | 14.39 | 14.24 | 14.26 | 125,951 | -0.13(-0.93%) |
Jun 21, 2019 | 14.31 | 14.42 | 14.28 | 14.39 | 244,193 | +0.10(+0.72%) |
Jun 20, 2019 | 14.17 | 14.33 | 14.17 | 14.29 | 348,395 | +0.31(+2.20%) |
Jun 19, 2019 | 13.98 | 14.05 | 13.90 | 13.98 | 117,732 | -0.02(-0.12%) |
Jun 18, 2019 | 13.86 | 14.07 | 13.81 | 14.00 | 366,406 | +0.22(+1.57%) |
Jun 17, 2019 | 13.62 | 13.82 | 13.60 | 13.78 | 186,067 | +0.12(+0.85%) |
Jun 14, 2019 | 13.82 | 13.83 | 13.64 | 13.66 | 144,778 | -0.12(-0.91%) |
Jun 13, 2019 | 13.77 | 13.83 | 13.72 | 13.79 | 138,650 | +0.19(+1.41%) |
Jun 12, 2019 | 13.74 | 13.78 | 13.57 | 13.60 | 112,383 | -0.23(-1.68%) |
Jun 11, 2019 | 13.93 | 13.98 | 13.83 | 13.83 | 134,902 | +0.03(+0.18%) |
Jun 10, 2019 | 13.85 | 13.95 | 13.80 | 13.80 | 113,993 | +0.02(+0.12%) |
Jun 07, 2019 | 13.75 | 13.87 | 13.72 | 13.79 | 107,982 | +0.07(+0.55%) |
Jun 06, 2019 | 13.55 | 13.76 | 13.55 | 13.71 | 152,194 | +0.21(+1.54%) |
Jun 05, 2019 | 13.68 | 13.69 | 13.41 | 13.51 | 127,306 | -0.17(-1.28%) |
Jun 04, 2019 | 13.55 | 13.70 | 13.53 | 13.68 | 124,070 | +0.24(+1.79%) |
Jun 03, 2019 | 13.34 | 13.49 | 13.34 | 13.44 | 312,115 | +0.17(+1.25%) |
May 31, 2019 | 13.31 | 13.42 | 13.23 | 13.27 | 256,488 | -0.22(-1.66%) |
May 30, 2019 | 13.66 | 13.67 | 13.46 | 13.50 | 345,455 | -0.17(-1.28%) |
May 29, 2019 | 13.57 | 13.68 | 13.47 | 13.67 | 211,621 | -0.07(-0.48%) |
May 28, 2019 | 13.93 | 13.95 | 13.72 | 13.74 | 1,926,421 | -0.16(-1.14%) |
May 24, 2019 | 14.01 | 14.01 | 13.79 | 13.90 | 443,474 | +0.03(+0.18%) |
May 23, 2019 | 14.14 | 14.17 | 13.77 | 13.87 | 889,955 | -0.47(-3.30%) |
May 22, 2019 | 14.54 | 14.54 | 14.31 | 14.35 | 319,462 | -0.27(-1.88%) |
May 21, 2019 | 14.49 | 14.64 | 14.49 | 14.62 | 294,325 | +0.18(+1.27%) |
May 20, 2019 | 14.44 | 14.52 | 14.42 | 14.44 | 104,637 | -0.02(-0.12%) |
May 17, 2019 | 14.50 | 14.60 | 14.45 | 14.45 | 121,931 | -0.17(-1.14%) |
May 16, 2019 | 14.56 | 14.68 | 14.56 | 14.62 | 139,511 | +0.07(+0.46%) |
May 15, 2019 | 14.38 | 14.57 | 14.34 | 14.55 | 151,194 | +0.08(+0.57%) |
May 14, 2019 | 14.35 | 14.57 | 14.34 | 14.47 | 276,409 | +0.20(+1.40%) |
May 13, 2019 | 14.45 | 14.45 | 14.20 | 14.27 | 266,683 | -0.26(-1.77%) |
May 10, 2019 | 14.45 | 14.56 | 14.26 | 14.53 | 90,666 | +0.06(+0.40%) |
May 09, 2019 | 14.41 | 14.50 | 14.26 | 14.47 | 211,733 | +0.00(+0.00%) |
May 08, 2019 | 14.45 | 14.59 | 14.45 | 14.47 | 178,070 | +0.01(+0.06%) |
May 07, 2019 | 14.43 | 14.47 | 14.29 | 14.46 | 233,603 | -0.12(-0.80%) |
May 06, 2019 | 14.40 | 14.64 | 14.40 | 14.58 | 140,678 | +0.02(+0.11%) |
May 03, 2019 | 14.55 | 14.68 | 14.53 | 14.56 | 284,506 | +0.14(+0.98%) |
May 02, 2019 | 14.59 | 14.67 | 14.42 | 14.42 | 493,350 | -0.27(-1.81%) |