Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.71 | 15.86 | 15.20 | 15.47 | 939,472 | +0.13(+0.82%) |
Jul 30, 2019 | 15.33 | 15.40 | 15.18 | 15.34 | 475,004 | +0.00(+0.00%) |
Jul 29, 2019 | 15.37 | 15.41 | 15.20 | 15.34 | 657,225 | -0.05(-0.31%) |
Jul 26, 2019 | 15.42 | 15.44 | 15.26 | 15.39 | 498,183 | +0.15(+1.02%) |
Jul 25, 2019 | 15.63 | 15.64 | 15.18 | 15.23 | 923,578 | -0.42(-2.66%) |
Jul 24, 2019 | 15.55 | 15.86 | 15.55 | 15.65 | 636,466 | +0.05(+0.31%) |
Jul 23, 2019 | 15.83 | 15.83 | 15.58 | 15.60 | 423,062 | -0.10(-0.62%) |
Jul 22, 2019 | 15.80 | 15.84 | 15.62 | 15.70 | 411,301 | -0.05(-0.31%) |
Jul 19, 2019 | 15.88 | 15.96 | 15.70 | 15.75 | 484,459 | -0.14(-0.85%) |
Jul 18, 2019 | 15.91 | 15.97 | 15.75 | 15.88 | 589,874 | +0.09(+0.55%) |
Jul 17, 2019 | 16.02 | 16.02 | 15.69 | 15.80 | 481,523 | -0.06(-0.37%) |
Jul 16, 2019 | 15.91 | 15.97 | 15.71 | 15.85 | 862,909 | +0.07(+0.43%) |
Jul 15, 2019 | 15.64 | 15.98 | 15.58 | 15.79 | 993,464 | +0.19(+1.24%) |
Jul 12, 2019 | 15.51 | 15.72 | 15.42 | 15.59 | 772,039 | -0.05(-0.31%) |
Jul 11, 2019 | 15.68 | 15.86 | 15.44 | 15.64 | 1,140,840 | +0.10(+0.62%) |
Jul 10, 2019 | 15.46 | 15.63 | 15.39 | 15.54 | 4,570,213 | +0.38(+2.49%) |
Jul 09, 2019 | 15.12 | 15.27 | 15.00 | 15.17 | 1,309,795 | -0.05(-0.32%) |
Jul 08, 2019 | 15.25 | 15.29 | 15.06 | 15.22 | 1,995,359 | -0.17(-1.13%) |
Jul 05, 2019 | 15.20 | 15.40 | 14.98 | 15.39 | 2,252,349 | +0.90(+6.22%) |
Jul 03, 2019 | 14.40 | 14.63 | 14.32 | 14.49 | 1,264,031 | +0.17(+1.22%) |
Jul 02, 2019 | 14.51 | 14.51 | 14.26 | 14.31 | 1,150,689 | -0.09(-0.61%) |
Jul 01, 2019 | 14.78 | 14.84 | 14.39 | 14.40 | 994,344 | -0.11(-0.73%) |
Jun 28, 2019 | 14.69 | 14.69 | 14.51 | 14.51 | 853,969 | -0.11(-0.73%) |
Jun 27, 2019 | 14.38 | 14.68 | 14.26 | 14.61 | 1,482,118 | -0.08(-0.53%) |
Jun 26, 2019 | 14.81 | 14.81 | 14.59 | 14.69 | 750,338 | +0.00(+0.00%) |
Jun 25, 2019 | 15.09 | 15.19 | 14.67 | 14.69 | 503,308 | -0.36(-2.38%) |
Jun 24, 2019 | 14.87 | 15.07 | 14.77 | 15.05 | 704,749 | +0.16(+1.11%) |
Jun 21, 2019 | 14.63 | 14.95 | 14.62 | 14.89 | 997,914 | +0.19(+1.32%) |
Jun 20, 2019 | 14.81 | 14.87 | 14.54 | 14.69 | 1,147,026 | +0.25(+1.75%) |
Jun 19, 2019 | 13.97 | 14.47 | 13.96 | 14.44 | 1,636,115 | +0.47(+3.40%) |
Jun 18, 2019 | 13.59 | 13.97 | 13.58 | 13.96 | 1,217,586 | +0.56(+4.19%) |
Jun 17, 2019 | 13.60 | 13.65 | 13.26 | 13.40 | 1,369,163 | -0.20(-1.50%) |
Jun 14, 2019 | 13.90 | 13.95 | 13.43 | 13.61 | 1,129,992 | -0.46(-3.24%) |
Jun 13, 2019 | 14.02 | 14.28 | 13.98 | 14.06 | 660,155 | +0.30(+2.18%) |
Jun 12, 2019 | 13.77 | 13.96 | 13.71 | 13.76 | 511,909 | -0.06(-0.42%) |
Jun 11, 2019 | 13.81 | 13.93 | 13.68 | 13.82 | 769,170 | +0.15(+1.06%) |
Jun 10, 2019 | 13.66 | 13.75 | 13.61 | 13.67 | 348,114 | -0.13(-0.91%) |
Jun 07, 2019 | 13.60 | 13.89 | 13.53 | 13.80 | 1,468,340 | +0.30(+2.23%) |
Jun 06, 2019 | 13.33 | 13.59 | 13.17 | 13.50 | 1,127,419 | +0.29(+2.20%) |
Jun 05, 2019 | 13.53 | 13.57 | 13.15 | 13.21 | 1,714,305 | -0.56(-4.08%) |
Jun 04, 2019 | 13.72 | 13.84 | 13.61 | 13.77 | 945,267 | +0.03(+0.21%) |
Jun 03, 2019 | 13.56 | 13.86 | 13.54 | 13.74 | 792,087 | +0.30(+2.23%) |
May 31, 2019 | 13.24 | 13.49 | 13.23 | 13.44 | 995,953 | +0.18(+1.39%) |
May 30, 2019 | 13.15 | 13.37 | 13.13 | 13.26 | 639,135 | +0.13(+0.96%) |
May 29, 2019 | 13.03 | 13.31 | 12.99 | 13.13 | 605,940 | +0.27(+2.11%) |
May 28, 2019 | 12.90 | 12.98 | 12.71 | 12.86 | 808,020 | -0.01(-0.08%) |
May 24, 2019 | 12.72 | 12.93 | 12.67 | 12.87 | 818,989 | +0.25(+2.00%) |
May 23, 2019 | 12.59 | 12.76 | 12.50 | 12.62 | 730,390 | -0.11(-0.84%) |
May 22, 2019 | 12.93 | 12.93 | 12.66 | 12.72 | 550,587 | -0.03(-0.23%) |
May 21, 2019 | 12.57 | 12.91 | 12.48 | 12.75 | 827,147 | +0.11(+0.84%) |
May 20, 2019 | 12.45 | 12.71 | 12.40 | 12.65 | 692,157 | +0.16(+1.32%) |
May 17, 2019 | 12.47 | 12.72 | 12.40 | 12.48 | 1,017,519 | -0.08(-0.62%) |
May 16, 2019 | 12.59 | 12.79 | 12.53 | 12.56 | 994,694 | -0.28(-2.19%) |
May 15, 2019 | 12.62 | 12.94 | 12.58 | 12.84 | 837,633 | -0.13(-0.97%) |
May 14, 2019 | 12.86 | 13.16 | 12.85 | 12.97 | 1,491,835 | +0.03(+0.22%) |
May 13, 2019 | 12.97 | 13.05 | 12.71 | 12.94 | 1,093,460 | -0.35(-2.63%) |
May 10, 2019 | 13.49 | 13.51 | 13.05 | 13.29 | 883,480 | -0.10(-0.72%) |
May 09, 2019 | 13.50 | 13.50 | 13.12 | 13.38 | 2,636,384 | +0.01(+0.07%) |
May 08, 2019 | 14.11 | 14.22 | 13.36 | 13.37 | 2,246,720 | -0.48(-3.50%) |
May 07, 2019 | 13.67 | 13.95 | 13.50 | 13.86 | 1,094,365 | -0.10(-0.69%) |
May 06, 2019 | 13.93 | 14.01 | 13.70 | 13.96 | 1,404,670 | -0.21(-1.51%) |
May 03, 2019 | 14.25 | 14.26 | 14.05 | 14.17 | 715,802 | +0.00(+0.00%) |
May 02, 2019 | 14.20 | 14.22 | 14.03 | 14.17 | 444,065 | -0.04(-0.27%) |