Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.90 | 13.08 | 12.75 | 12.86 | 1,641,471 | -0.04(-0.33%) |
Jul 30, 2019 | 13.00 | 13.08 | 12.81 | 12.90 | 1,420,471 | -0.06(-0.43%) |
Jul 29, 2019 | 12.88 | 13.00 | 12.58 | 12.95 | 2,229,399 | +0.13(+1.04%) |
Jul 26, 2019 | 12.70 | 12.96 | 12.49 | 12.82 | 1,929,018 | +0.21(+1.67%) |
Jul 25, 2019 | 12.73 | 13.00 | 12.59 | 12.61 | 2,574,760 | -0.13(-1.05%) |
Jul 24, 2019 | 12.81 | 13.28 | 12.68 | 12.74 | 2,715,754 | -0.22(-1.68%) |
Jul 23, 2019 | 13.28 | 13.34 | 12.89 | 12.96 | 3,343,007 | -0.28(-2.12%) |
Jul 22, 2019 | 13.63 | 13.66 | 13.17 | 13.24 | 2,494,310 | -0.32(-2.33%) |
Jul 19, 2019 | 14.18 | 14.24 | 13.45 | 13.56 | 2,539,461 | -0.75(-5.26%) |
Jul 18, 2019 | 14.24 | 14.35 | 13.99 | 14.31 | 793,542 | +0.07(+0.49%) |
Jul 17, 2019 | 14.35 | 14.35 | 14.16 | 14.24 | 877,215 | -0.13(-0.88%) |
Jul 16, 2019 | 14.24 | 14.57 | 14.24 | 14.37 | 781,209 | +0.08(+0.54%) |
Jul 15, 2019 | 14.11 | 14.41 | 13.97 | 14.29 | 1,129,438 | +0.17(+1.20%) |
Jul 12, 2019 | 14.29 | 14.40 | 14.11 | 14.12 | 936,923 | -0.24(-1.67%) |
Jul 11, 2019 | 14.49 | 14.56 | 14.20 | 14.36 | 1,066,073 | -0.17(-1.16%) |
Jul 10, 2019 | 14.57 | 14.62 | 14.47 | 14.53 | 1,288,008 | +0.05(+0.34%) |
Jul 09, 2019 | 14.82 | 14.88 | 14.46 | 14.48 | 1,080,235 | -0.35(-2.37%) |
Jul 08, 2019 | 15.01 | 15.17 | 14.75 | 14.83 | 706,144 | -0.23(-1.54%) |
Jul 05, 2019 | 14.68 | 15.10 | 14.61 | 15.06 | 968,063 | +0.44(+2.98%) |
Jul 03, 2019 | 14.59 | 14.73 | 14.55 | 14.63 | 631,061 | +0.08(+0.53%) |
Jul 02, 2019 | 14.47 | 14.58 | 14.36 | 14.55 | 1,042,346 | +0.06(+0.44%) |
Jul 01, 2019 | 14.62 | 14.84 | 14.38 | 14.49 | 1,258,685 | -0.14(-0.96%) |
Jun 28, 2019 | 14.63 | 14.85 | 14.60 | 14.63 | 1,196,713 | +0.01(+0.05%) |
Jun 27, 2019 | 14.26 | 14.82 | 14.18 | 14.62 | 1,268,055 | +0.37(+2.59%) |
Jun 26, 2019 | 14.94 | 15.24 | 14.09 | 14.25 | 3,266,662 | -0.69(-4.60%) |
Jun 25, 2019 | 14.80 | 15.43 | 14.59 | 14.94 | 2,552,491 | +0.19(+1.30%) |
Jun 24, 2019 | 14.50 | 14.95 | 14.05 | 14.75 | 2,708,431 | +0.37(+2.58%) |
Jun 21, 2019 | 15.07 | 15.19 | 14.36 | 14.38 | 2,848,419 | -0.71(-4.69%) |
Jun 20, 2019 | 15.58 | 15.67 | 15.08 | 15.08 | 1,764,397 | -0.52(-3.35%) |
Jun 19, 2019 | 15.59 | 15.75 | 15.36 | 15.61 | 1,347,142 | -0.03(-0.18%) |
Jun 18, 2019 | 15.69 | 15.72 | 15.43 | 15.63 | 1,021,427 | +0.02(+0.13%) |
Jun 17, 2019 | 15.78 | 15.80 | 15.28 | 15.61 | 1,313,250 | -0.16(-1.05%) |
Jun 14, 2019 | 15.81 | 15.86 | 15.51 | 15.78 | 785,851 | -0.01(-0.04%) |
Jun 13, 2019 | 15.64 | 15.84 | 15.53 | 15.78 | 733,421 | +0.14(+0.88%) |
Jun 12, 2019 | 16.01 | 16.01 | 15.58 | 15.65 | 655,079 | -0.14(-0.87%) |
Jun 11, 2019 | 15.68 | 15.96 | 15.67 | 15.78 | 764,869 | +0.08(+0.48%) |
Jun 10, 2019 | 15.98 | 16.03 | 15.57 | 15.71 | 755,019 | -0.24(-1.51%) |
Jun 07, 2019 | 15.98 | 16.11 | 15.77 | 15.95 | 1,123,621 | +0.06(+0.39%) |
Jun 06, 2019 | 15.91 | 16.00 | 15.69 | 15.89 | 887,691 | -0.01(-0.04%) |
Jun 05, 2019 | 15.71 | 15.98 | 15.62 | 15.89 | 944,566 | +0.30(+1.89%) |
Jun 04, 2019 | 15.56 | 15.67 | 15.12 | 15.60 | 1,676,273 | +0.01(+0.09%) |
Jun 03, 2019 | 15.12 | 15.62 | 15.06 | 15.58 | 1,833,670 | +0.50(+3.33%) |
May 31, 2019 | 15.50 | 15.50 | 14.50 | 15.08 | 3,239,598 | -0.46(-2.96%) |
May 30, 2019 | 16.20 | 16.31 | 15.08 | 15.54 | 2,514,147 | -0.68(-4.19%) |
May 29, 2019 | 15.28 | 16.38 | 15.19 | 16.22 | 5,740,475 | +0.96(+6.30%) |
May 28, 2019 | 15.06 | 15.35 | 14.91 | 15.26 | 1,252,812 | +0.19(+1.28%) |
May 24, 2019 | 15.08 | 15.25 | 14.99 | 15.07 | 619,658 | +0.03(+0.23%) |
May 23, 2019 | 15.25 | 15.33 | 14.93 | 15.03 | 942,483 | -0.27(-1.80%) |
May 22, 2019 | 15.25 | 15.40 | 15.10 | 15.31 | 1,013,819 | +0.14(+0.91%) |
May 21, 2019 | 15.17 | 15.27 | 15.10 | 15.17 | 858,855 | +0.03(+0.18%) |
May 20, 2019 | 15.29 | 15.33 | 15.10 | 15.14 | 928,573 | -0.14(-0.94%) |
May 17, 2019 | 15.16 | 15.59 | 15.14 | 15.29 | 1,252,996 | +0.09(+0.59%) |
May 16, 2019 | 15.36 | 15.52 | 15.11 | 15.20 | 873,329 | -0.17(-1.12%) |
May 15, 2019 | 15.28 | 15.44 | 15.12 | 15.37 | 872,546 | +0.16(+1.04%) |
May 14, 2019 | 15.23 | 15.32 | 15.10 | 15.21 | 1,102,266 | -0.08(-0.49%) |
May 13, 2019 | 15.30 | 15.43 | 15.01 | 15.29 | 1,042,999 | -0.14(-0.93%) |
May 10, 2019 | 15.08 | 15.48 | 14.98 | 15.43 | 1,560,351 | +0.36(+2.42%) |
May 09, 2019 | 14.80 | 15.14 | 14.68 | 15.07 | 1,500,696 | +0.23(+1.58%) |
May 08, 2019 | 15.01 | 15.23 | 14.68 | 14.84 | 2,293,464 | -0.17(-1.14%) |
May 07, 2019 | 15.41 | 15.56 | 14.91 | 15.01 | 2,923,555 | -0.35(-2.28%) |
May 06, 2019 | 15.70 | 15.98 | 15.30 | 15.36 | 3,903,585 | -0.25(-1.63%) |
May 03, 2019 | 16.12 | 16.18 | 15.30 | 15.61 | 6,928,442 | -1.53(-8.94%) |
May 02, 2019 | 17.40 | 17.52 | 16.85 | 17.14 | 1,620,068 | -0.40(-2.27%) |