Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.06 | 15.63 | 15.05 | 15.16 | 99,994 | +0.10(+0.66%) |
Jul 30, 2019 | 14.82 | 15.13 | 14.82 | 15.06 | 169,690 | +0.11(+0.74%) |
Jul 29, 2019 | 14.97 | 15.07 | 14.94 | 14.95 | 106,734 | -0.05(-0.33%) |
Jul 26, 2019 | 15.09 | 15.13 | 14.96 | 15.00 | 49,100 | -0.04(-0.27%) |
Jul 25, 2019 | 15.00 | 15.43 | 15.00 | 15.04 | 45,404 | -0.04(-0.27%) |
Jul 24, 2019 | 14.83 | 15.19 | 14.83 | 15.08 | 66,474 | +0.23(+1.55%) |
Jul 23, 2019 | 14.86 | 14.97 | 14.82 | 14.85 | 32,494 | +0.03(+0.20%) |
Jul 22, 2019 | 14.89 | 15.00 | 14.81 | 14.82 | 22,424 | -0.07(-0.47%) |
Jul 19, 2019 | 14.94 | 15.15 | 14.83 | 14.89 | 41,400 | -0.07(-0.47%) |
Jul 18, 2019 | 14.98 | 15.12 | 14.86 | 14.96 | 34,603 | -0.01(-0.07%) |
Jul 17, 2019 | 14.97 | 15.11 | 14.89 | 14.97 | 51,127 | -0.03(-0.20%) |
Jul 16, 2019 | 14.92 | 15.09 | 14.80 | 15.00 | 87,507 | +0.06(+0.40%) |
Jul 15, 2019 | 14.98 | 14.98 | 14.78 | 14.94 | 37,592 | +0.03(+0.20%) |
Jul 12, 2019 | 14.81 | 15.02 | 14.79 | 14.91 | 46,800 | +0.08(+0.54%) |
Jul 11, 2019 | 14.96 | 14.96 | 14.75 | 14.83 | 40,989 | +0.01(+0.07%) |
Jul 10, 2019 | 14.88 | 14.88 | 14.74 | 14.82 | 38,374 | +0.05(+0.34%) |
Jul 09, 2019 | 14.94 | 14.94 | 14.54 | 14.77 | 57,619 | -0.17(-1.14%) |
Jul 08, 2019 | 15.04 | 15.04 | 14.84 | 14.94 | 52,573 | -0.11(-0.73%) |
Jul 05, 2019 | 15.08 | 15.21 | 14.90 | 15.05 | 36,100 | -0.03(-0.20%) |
Jul 03, 2019 | 14.79 | 15.10 | 14.67 | 15.08 | 31,200 | +0.37(+2.52%) |
Jul 02, 2019 | 14.68 | 15.19 | 14.58 | 14.71 | 73,493 | +0.07(+0.48%) |
Jul 01, 2019 | 14.43 | 14.65 | 14.43 | 14.64 | 148,749 | +0.27(+1.88%) |
Jun 28, 2019 | 14.51 | 14.89 | 14.37 | 14.37 | 637,800 | -0.07(-0.48%) |
Jun 27, 2019 | 14.08 | 14.44 | 14.08 | 14.44 | 93,448 | +0.42(+3.00%) |
Jun 26, 2019 | 14.20 | 14.31 | 13.93 | 14.02 | 64,127 | -0.13(-0.92%) |
Jun 25, 2019 | 13.89 | 14.20 | 13.89 | 14.15 | 66,062 | +0.28(+2.02%) |
Jun 24, 2019 | 13.97 | 13.99 | 13.77 | 13.87 | 57,444 | -0.10(-0.72%) |
Jun 21, 2019 | 13.97 | 14.06 | 13.83 | 13.97 | 64,200 | -0.08(-0.57%) |
Jun 20, 2019 | 13.92 | 14.17 | 13.92 | 14.05 | 51,326 | +0.23(+1.66%) |
Jun 19, 2019 | 13.68 | 13.82 | 13.52 | 13.82 | 41,548 | +0.12(+0.88%) |
Jun 18, 2019 | 13.64 | 13.86 | 13.64 | 13.70 | 35,111 | +0.17(+1.26%) |
Jun 17, 2019 | 13.74 | 13.78 | 13.53 | 13.53 | 32,185 | -0.19(-1.38%) |
Jun 14, 2019 | 13.75 | 13.90 | 13.71 | 13.72 | 43,600 | -0.01(-0.07%) |
Jun 13, 2019 | 13.60 | 13.95 | 13.60 | 13.73 | 62,339 | +0.17(+1.25%) |
Jun 12, 2019 | 13.66 | 13.70 | 13.54 | 13.56 | 43,607 | -0.04(-0.29%) |
Jun 11, 2019 | 13.83 | 13.83 | 13.50 | 13.60 | 41,172 | -0.12(-0.87%) |
Jun 10, 2019 | 13.86 | 14.20 | 13.68 | 13.72 | 59,896 | -0.06(-0.44%) |
Jun 07, 2019 | 13.75 | 13.90 | 13.55 | 13.78 | 45,300 | +0.11(+0.80%) |
Jun 06, 2019 | 13.91 | 14.02 | 13.48 | 13.67 | 71,695 | -0.13(-0.94%) |
Jun 05, 2019 | 14.13 | 14.19 | 13.64 | 13.80 | 80,146 | -0.28(-1.99%) |
Jun 04, 2019 | 14.03 | 14.14 | 13.89 | 14.08 | 75,539 | +0.24(+1.73%) |
Jun 03, 2019 | 13.82 | 14.00 | 13.64 | 13.84 | 104,914 | +0.02(+0.14%) |
May 31, 2019 | 13.84 | 13.91 | 13.79 | 13.82 | 80,500 | -0.15(-1.07%) |
May 30, 2019 | 13.95 | 14.08 | 13.85 | 13.97 | 71,737 | +0.08(+0.58%) |
May 29, 2019 | 13.75 | 13.97 | 13.70 | 13.89 | 79,082 | +0.03(+0.22%) |
May 28, 2019 | 14.01 | 14.32 | 13.85 | 13.86 | 64,157 | -0.10(-0.72%) |
May 24, 2019 | 14.24 | 14.33 | 13.82 | 13.96 | 54,800 | -0.20(-1.41%) |
May 23, 2019 | 14.13 | 14.20 | 13.84 | 14.16 | 106,186 | +0.00(+0.00%) |
May 22, 2019 | 14.26 | 14.35 | 14.12 | 14.16 | 74,680 | -0.17(-1.19%) |
May 21, 2019 | 14.11 | 14.41 | 13.99 | 14.33 | 129,507 | +0.32(+2.28%) |
May 20, 2019 | 13.65 | 14.06 | 13.54 | 14.01 | 78,498 | +0.26(+1.89%) |
May 17, 2019 | 14.01 | 14.23 | 13.74 | 13.75 | 41,400 | -0.37(-2.62%) |
May 16, 2019 | 14.02 | 14.26 | 13.93 | 14.12 | 63,274 | +0.09(+0.64%) |
May 15, 2019 | 13.65 | 14.07 | 13.61 | 14.03 | 76,847 | +0.40(+2.93%) |
May 14, 2019 | 13.26 | 13.70 | 13.26 | 13.63 | 79,400 | +0.38(+2.87%) |
May 13, 2019 | 12.98 | 13.37 | 12.98 | 13.25 | 187,398 | +0.03(+0.23%) |
May 10, 2019 | 12.97 | 13.25 | 12.63 | 13.22 | 122,900 | +0.20(+1.54%) |
May 09, 2019 | 12.67 | 13.04 | 12.54 | 13.02 | 67,016 | +0.39(+3.09%) |
May 08, 2019 | 13.00 | 13.22 | 12.45 | 12.63 | 100,021 | -0.37(-2.85%) |
May 07, 2019 | 13.26 | 13.79 | 12.38 | 13.00 | 238,345 | -0.81(-5.87%) |
May 06, 2019 | 13.55 | 13.89 | 13.55 | 13.81 | 37,719 | +0.09(+0.66%) |
May 03, 2019 | 13.83 | 13.89 | 13.68 | 13.72 | 48,000 | -0.03(-0.22%) |
May 02, 2019 | 13.75 | 13.80 | 13.50 | 13.75 | 35,664 | -0.03(-0.22%) |