Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.21 | 14.28 | 14.01 | 14.04 | 53,228 | -0.20(-1.40%) |
Jul 30, 2019 | 14.13 | 14.35 | 14.09 | 14.24 | 22,343 | +0.16(+1.11%) |
Jul 29, 2019 | 14.26 | 14.37 | 14.07 | 14.09 | 14,770 | -0.24(-1.65%) |
Jul 26, 2019 | 14.13 | 14.42 | 13.98 | 14.32 | 35,694 | +0.32(+2.30%) |
Jul 25, 2019 | 14.10 | 14.26 | 13.99 | 14.00 | 7,307 | -0.19(-1.37%) |
Jul 24, 2019 | 14.11 | 14.33 | 14.10 | 14.20 | 24,796 | -0.05(-0.36%) |
Jul 23, 2019 | 14.30 | 14.32 | 14.01 | 14.25 | 5,753 | -0.08(-0.53%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.01 | 14.32 | 4,792 | +0.07(+0.47%) |
Jul 19, 2019 | 14.27 | 14.44 | 14.14 | 14.26 | 10,873 | -0.14(-0.94%) |
Jul 18, 2019 | 14.30 | 14.43 | 14.14 | 14.39 | 17,031 | +0.08(+0.59%) |
Jul 17, 2019 | 14.21 | 14.42 | 14.21 | 14.31 | 7,993 | -0.12(-0.82%) |
Jul 16, 2019 | 14.38 | 14.43 | 14.33 | 14.43 | 11,471 | +0.05(+0.35%) |
Jul 15, 2019 | 14.37 | 14.43 | 14.31 | 14.37 | 13,011 | +0.07(+0.47%) |
Jul 12, 2019 | 14.23 | 14.37 | 14.21 | 14.31 | 18,674 | +0.11(+0.77%) |
Jul 11, 2019 | 14.01 | 14.28 | 14.01 | 14.20 | 13,347 | +0.22(+1.57%) |
Jul 10, 2019 | 13.82 | 14.31 | 13.82 | 13.98 | 5,523 | -0.31(-2.19%) |
Jul 09, 2019 | 14.38 | 14.47 | 14.21 | 14.29 | 12,562 | -0.16(-1.11%) |
Jul 08, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 31,884 | +0.11(+0.77%) |
Jul 05, 2019 | 14.32 | 14.46 | 11.69 | 14.34 | 23,638 | -0.03(-0.24%) |
Jul 03, 2019 | 14.43 | 14.49 | 14.23 | 14.37 | 21,274 | -0.04(-0.29%) |
Jul 02, 2019 | 14.39 | 14.42 | 14.29 | 14.42 | 8,260 | -0.01(-0.06%) |
Jul 01, 2019 | 14.42 | 14.43 | 14.17 | 14.43 | 20,825 | +0.01(+0.06%) |
Jun 28, 2019 | 14.35 | 14.43 | 14.21 | 14.42 | 216,765 | +0.06(+0.41%) |
Jun 27, 2019 | 14.33 | 14.40 | 14.30 | 14.36 | 33,910 | -0.02(-0.12%) |
Jun 26, 2019 | 14.43 | 14.46 | 14.27 | 14.37 | 12,383 | -0.12(-0.82%) |
Jun 25, 2019 | 14.31 | 14.49 | 14.31 | 14.49 | 41,680 | +0.14(+1.00%) |
Jun 24, 2019 | 14.34 | 14.35 | 14.27 | 14.35 | 21,615 | -0.03(-0.24%) |
Jun 21, 2019 | 14.36 | 14.51 | 14.04 | 14.38 | 40,540 | -0.14(-0.99%) |
Jun 20, 2019 | 14.49 | 14.54 | 14.38 | 14.53 | 12,468 | +0.06(+0.41%) |
Jun 19, 2019 | 14.33 | 14.47 | 14.32 | 14.47 | 15,303 | +0.10(+0.71%) |
Jun 18, 2019 | 14.40 | 14.47 | 14.25 | 14.37 | 5,413 | -0.05(-0.35%) |
Jun 17, 2019 | 14.42 | 14.42 | 14.32 | 14.42 | 9,843 | +0.04(+0.29%) |
Jun 14, 2019 | 14.38 | 14.42 | 14.26 | 14.37 | 30,020 | -0.03(-0.24%) |
Jun 13, 2019 | 14.40 | 14.42 | 14.24 | 14.41 | 9,987 | +0.05(+0.35%) |
Jun 12, 2019 | 14.38 | 14.42 | 14.20 | 14.36 | 9,349 | -0.05(-0.35%) |
Jun 11, 2019 | 14.43 | 14.47 | 14.29 | 14.41 | 12,379 | -0.15(-1.05%) |
Jun 10, 2019 | 14.37 | 14.56 | 14.37 | 14.56 | 11,529 | +0.05(+0.35%) |
Jun 07, 2019 | 14.35 | 14.51 | 14.35 | 14.51 | 13,001 | +0.03(+0.18%) |
Jun 06, 2019 | 14.51 | 14.54 | 14.24 | 14.48 | 50,422 | +0.02(+0.15%) |
Jun 05, 2019 | 14.38 | 14.58 | 14.38 | 14.46 | 16,242 | -0.04(-0.26%) |
Jun 04, 2019 | 14.25 | 14.50 | 14.23 | 14.50 | 39,313 | +0.12(+0.82%) |
Jun 03, 2019 | 14.47 | 14.47 | 14.26 | 14.38 | 18,798 | -0.06(-0.41%) |
May 31, 2019 | 14.12 | 14.44 | 14.12 | 14.44 | 15,719 | +0.21(+1.49%) |
May 30, 2019 | 14.36 | 14.45 | 13.96 | 14.23 | 32,219 | -0.11(-0.77%) |
May 29, 2019 | 14.36 | 14.40 | 14.32 | 14.34 | 10,503 | +0.09(+0.65%) |
May 28, 2019 | 14.40 | 14.40 | 14.25 | 14.25 | 24,114 | -0.03(-0.24%) |
May 24, 2019 | 14.19 | 14.28 | 13.95 | 14.28 | 13,758 | +0.23(+1.62%) |
May 23, 2019 | 14.23 | 14.28 | 14.04 | 14.05 | 13,353 | -0.18(-1.24%) |
May 22, 2019 | 14.42 | 14.43 | 14.23 | 14.23 | 25,886 | -0.14(-1.00%) |
May 21, 2019 | 14.43 | 14.45 | 14.33 | 14.37 | 23,780 | -0.03(-0.18%) |
May 20, 2019 | 14.41 | 14.41 | 14.34 | 14.40 | 5,008 | +0.00(+0.00%) |
May 17, 2019 | 14.42 | 14.50 | 14.12 | 14.40 | 8,658 | -0.17(-1.16%) |
May 16, 2019 | 14.48 | 14.65 | 14.32 | 14.57 | 63,007 | +0.15(+1.05%) |
May 15, 2019 | 14.33 | 14.53 | 14.33 | 14.42 | 18,417 | -0.02(-0.12%) |
May 14, 2019 | 14.47 | 14.48 | 14.33 | 14.43 | 8,247 | +0.02(+0.12%) |
May 13, 2019 | 14.59 | 14.64 | 14.34 | 14.42 | 24,065 | -0.26(-1.78%) |
May 10, 2019 | 14.58 | 14.95 | 14.56 | 14.68 | 15,419 | +0.12(+0.81%) |
May 09, 2019 | 14.71 | 14.92 | 14.54 | 14.56 | 4,514 | -0.30(-2.04%) |
May 08, 2019 | 14.80 | 14.96 | 14.62 | 14.86 | 14,819 | +0.16(+1.09%) |
May 07, 2019 | 14.48 | 15.07 | 14.48 | 14.70 | 5,408 | -0.36(-2.41%) |
May 06, 2019 | 15.02 | 15.22 | 14.95 | 15.07 | 3,457 | -0.27(-1.76%) |
May 03, 2019 | 15.18 | 15.34 | 15.10 | 15.34 | 23,603 | +0.02(+0.11%) |
May 02, 2019 | 15.15 | 15.34 | 15.07 | 15.32 | 7,120 | +0.17(+1.11%) |