Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.06 | 13.27 | 12.53 | 12.71 | 36,298 | -0.32(-2.46%) |
Jul 30, 2019 | 12.51 | 13.24 | 12.51 | 13.03 | 35,181 | +0.43(+3.41%) |
Jul 29, 2019 | 12.71 | 12.91 | 12.49 | 12.60 | 46,974 | -0.10(-0.79%) |
Jul 26, 2019 | 12.85 | 12.91 | 12.70 | 12.70 | 30,900 | -0.13(-1.01%) |
Jul 25, 2019 | 13.29 | 13.29 | 12.77 | 12.83 | 27,092 | -0.49(-3.68%) |
Jul 24, 2019 | 12.77 | 13.41 | 12.73 | 13.32 | 40,392 | +0.48(+3.74%) |
Jul 23, 2019 | 12.97 | 12.97 | 12.54 | 12.84 | 17,350 | +0.24(+1.90%) |
Jul 22, 2019 | 12.80 | 12.80 | 12.55 | 12.60 | 44,586 | -0.13(-1.02%) |
Jul 19, 2019 | 12.71 | 12.89 | 12.55 | 12.73 | 45,900 | -0.10(-0.78%) |
Jul 18, 2019 | 12.41 | 12.91 | 12.15 | 12.83 | 16,620 | +0.11(+0.86%) |
Jul 17, 2019 | 12.66 | 12.84 | 12.57 | 12.72 | 58,247 | +0.05(+0.39%) |
Jul 16, 2019 | 13.09 | 13.38 | 12.63 | 12.67 | 23,728 | -0.32(-2.46%) |
Jul 15, 2019 | 13.23 | 13.26 | 12.75 | 12.99 | 30,551 | -0.19(-1.44%) |
Jul 12, 2019 | 12.62 | 13.31 | 12.62 | 13.18 | 33,900 | +0.50(+3.94%) |
Jul 11, 2019 | 13.00 | 13.04 | 12.39 | 12.68 | 30,426 | -0.19(-1.48%) |
Jul 10, 2019 | 12.78 | 13.03 | 12.73 | 12.87 | 33,780 | +0.12(+0.94%) |
Jul 09, 2019 | 12.83 | 13.00 | 12.70 | 12.75 | 29,291 | -0.17(-1.32%) |
Jul 08, 2019 | 12.92 | 13.20 | 12.87 | 12.92 | 31,684 | -0.11(-0.84%) |
Jul 05, 2019 | 12.84 | 13.05 | 12.66 | 13.03 | 36,400 | +0.08(+0.62%) |
Jul 03, 2019 | 12.90 | 13.13 | 12.77 | 12.95 | 19,800 | +0.16(+1.25%) |
Jul 02, 2019 | 13.02 | 13.49 | 12.53 | 12.79 | 33,158 | +0.06(+0.47%) |
Jul 01, 2019 | 13.41 | 13.71 | 12.67 | 12.73 | 52,531 | -0.52(-3.92%) |
Jun 28, 2019 | 13.04 | 13.54 | 12.86 | 13.25 | 243,500 | +0.20(+1.53%) |
Jun 27, 2019 | 13.17 | 13.17 | 12.86 | 13.05 | 37,652 | +0.04(+0.31%) |
Jun 26, 2019 | 13.60 | 13.60 | 13.00 | 13.01 | 40,490 | -0.28(-2.11%) |
Jun 25, 2019 | 13.83 | 13.90 | 13.26 | 13.29 | 36,742 | -0.55(-3.97%) |
Jun 24, 2019 | 13.75 | 13.98 | 13.74 | 13.84 | 66,441 | +0.09(+0.65%) |
Jun 21, 2019 | 13.60 | 14.00 | 13.50 | 13.75 | 43,400 | +0.02(+0.15%) |
Jun 20, 2019 | 13.85 | 14.13 | 13.69 | 13.73 | 40,902 | -0.02(-0.15%) |
Jun 19, 2019 | 13.75 | 13.82 | 13.55 | 13.75 | 23,102 | +0.04(+0.29%) |
Jun 18, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 25,391 | +0.13(+0.96%) |
Jun 17, 2019 | 13.67 | 13.80 | 13.26 | 13.58 | 32,706 | +0.08(+0.59%) |
Jun 14, 2019 | 14.22 | 14.56 | 13.46 | 13.50 | 49,400 | -0.46(-3.30%) |
Jun 13, 2019 | 13.56 | 14.09 | 13.56 | 13.96 | 70,449 | +0.34(+2.50%) |
Jun 12, 2019 | 13.32 | 13.98 | 13.32 | 13.62 | 66,624 | +0.22(+1.64%) |
Jun 11, 2019 | 13.43 | 15.45 | 13.09 | 13.40 | 66,282 | -0.03(-0.22%) |
Jun 10, 2019 | 13.60 | 13.81 | 13.39 | 13.43 | 41,093 | +0.05(+0.37%) |
Jun 07, 2019 | 13.52 | 13.54 | 13.32 | 13.38 | 31,700 | -0.06(-0.45%) |
Jun 06, 2019 | 13.57 | 13.75 | 13.20 | 13.44 | 26,932 | -0.12(-0.88%) |
Jun 05, 2019 | 13.51 | 13.66 | 13.14 | 13.56 | 52,714 | +0.12(+0.89%) |
Jun 04, 2019 | 13.06 | 13.54 | 13.00 | 13.44 | 97,373 | +0.54(+4.19%) |
Jun 03, 2019 | 13.43 | 13.57 | 12.80 | 12.90 | 100,851 | -0.73(-5.36%) |
May 31, 2019 | 13.84 | 14.18 | 13.50 | 13.63 | 52,300 | -0.38(-2.71%) |
May 30, 2019 | 13.57 | 14.05 | 13.54 | 14.01 | 71,769 | +0.24(+1.74%) |
May 29, 2019 | 14.15 | 14.26 | 13.65 | 13.77 | 55,622 | -0.47(-3.30%) |
May 28, 2019 | 14.23 | 14.52 | 14.10 | 14.24 | 63,651 | -0.01(-0.07%) |
May 24, 2019 | 13.78 | 14.36 | 13.78 | 14.25 | 44,700 | +0.27(+1.93%) |
May 23, 2019 | 14.14 | 14.63 | 13.85 | 13.98 | 41,625 | -0.22(-1.55%) |
May 22, 2019 | 13.98 | 14.43 | 13.98 | 14.20 | 24,048 | +0.21(+1.50%) |
May 21, 2019 | 14.16 | 14.48 | 13.72 | 13.99 | 76,279 | -0.26(-1.82%) |
May 20, 2019 | 14.20 | 14.39 | 14.10 | 14.25 | 18,513 | +0.01(+0.07%) |
May 17, 2019 | 14.31 | 14.50 | 13.07 | 14.24 | 49,900 | -0.22(-1.52%) |
May 16, 2019 | 14.66 | 15.05 | 14.38 | 14.46 | 39,511 | -0.33(-2.23%) |
May 15, 2019 | 14.56 | 14.87 | 14.45 | 14.79 | 27,105 | +0.05(+0.34%) |
May 14, 2019 | 14.78 | 14.91 | 14.53 | 14.74 | 80,318 | -0.01(-0.07%) |
May 13, 2019 | 15.15 | 15.24 | 14.65 | 14.75 | 37,129 | -0.56(-3.66%) |
May 10, 2019 | 14.78 | 15.32 | 14.38 | 15.31 | 45,700 | +0.21(+1.39%) |
May 09, 2019 | 14.95 | 15.47 | 14.95 | 15.10 | 47,445 | -0.29(-1.88%) |
May 08, 2019 | 15.15 | 15.50 | 15.00 | 15.39 | 78,031 | +0.23(+1.52%) |
May 07, 2019 | 15.28 | 15.50 | 15.07 | 15.16 | 61,505 | -0.33(-2.13%) |
May 06, 2019 | 15.12 | 15.50 | 14.99 | 15.49 | 65,705 | +0.13(+0.85%) |
May 03, 2019 | 14.70 | 15.39 | 14.70 | 15.36 | 61,200 | +0.73(+4.99%) |
May 02, 2019 | 15.07 | 15.47 | 14.13 | 14.63 | 86,832 | +0.25(+1.74%) |