Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.95 | 16.99 | 16.50 | 16.78 | 585,607 | -0.04(-0.24%) |
Jul 30, 2019 | 16.28 | 16.83 | 16.28 | 16.82 | 334,206 | +0.32(+1.94%) |
Jul 29, 2019 | 16.51 | 16.59 | 16.29 | 16.50 | 278,066 | -0.01(-0.06%) |
Jul 26, 2019 | 16.50 | 16.67 | 16.29 | 16.51 | 292,300 | +0.04(+0.24%) |
Jul 25, 2019 | 16.92 | 16.96 | 16.38 | 16.47 | 224,070 | -0.50(-2.95%) |
Jul 24, 2019 | 16.33 | 17.00 | 16.17 | 16.97 | 249,552 | +0.68(+4.17%) |
Jul 23, 2019 | 15.90 | 16.30 | 15.86 | 16.29 | 247,964 | +0.48(+3.04%) |
Jul 22, 2019 | 15.50 | 15.85 | 15.50 | 15.81 | 159,569 | +0.44(+2.86%) |
Jul 19, 2019 | 15.48 | 15.60 | 15.35 | 15.37 | 236,500 | -0.12(-0.77%) |
Jul 18, 2019 | 15.35 | 15.64 | 15.34 | 15.49 | 151,950 | +0.16(+1.04%) |
Jul 17, 2019 | 15.31 | 15.52 | 15.15 | 15.33 | 146,987 | +0.13(+0.86%) |
Jul 16, 2019 | 15.34 | 15.46 | 15.13 | 15.20 | 198,545 | -0.25(-1.62%) |
Jul 15, 2019 | 15.57 | 15.72 | 15.29 | 15.45 | 101,660 | -0.04(-0.26%) |
Jul 12, 2019 | 15.30 | 15.63 | 15.30 | 15.49 | 172,400 | +0.23(+1.51%) |
Jul 11, 2019 | 15.44 | 15.44 | 15.21 | 15.26 | 166,396 | -0.10(-0.65%) |
Jul 10, 2019 | 15.25 | 15.58 | 15.25 | 15.36 | 174,954 | +0.29(+1.92%) |
Jul 09, 2019 | 15.47 | 15.68 | 15.03 | 15.07 | 543,500 | -0.56(-3.58%) |
Jul 08, 2019 | 15.58 | 15.71 | 15.43 | 15.63 | 419,196 | -0.16(-1.01%) |
Jul 05, 2019 | 15.68 | 15.89 | 15.50 | 15.79 | 176,700 | -0.08(-0.50%) |
Jul 03, 2019 | 15.88 | 15.90 | 15.68 | 15.87 | 148,300 | +0.01(+0.06%) |
Jul 02, 2019 | 16.01 | 16.01 | 15.69 | 15.86 | 260,688 | -0.19(-1.18%) |
Jul 01, 2019 | 16.15 | 16.39 | 15.70 | 16.05 | 371,529 | +0.38(+2.43%) |
Jun 28, 2019 | 15.54 | 15.74 | 15.31 | 15.67 | 731,500 | +0.28(+1.82%) |
Jun 27, 2019 | 14.98 | 15.39 | 14.98 | 15.39 | 291,027 | +0.51(+3.43%) |
Jun 26, 2019 | 14.63 | 14.96 | 14.41 | 14.88 | 220,532 | +0.50(+3.48%) |
Jun 25, 2019 | 14.47 | 14.66 | 14.38 | 14.38 | 160,432 | -0.08(-0.55%) |
Jun 24, 2019 | 14.67 | 14.72 | 14.34 | 14.46 | 234,320 | -0.16(-1.09%) |
Jun 21, 2019 | 14.65 | 14.69 | 14.46 | 14.62 | 390,500 | -0.10(-0.68%) |
Jun 20, 2019 | 15.02 | 15.09 | 14.69 | 14.72 | 133,698 | +0.00(+0.00%) |
Jun 19, 2019 | 14.78 | 14.89 | 14.59 | 14.72 | 169,001 | +0.02(+0.14%) |
Jun 18, 2019 | 14.52 | 14.95 | 14.35 | 14.70 | 299,569 | +0.31(+2.15%) |
Jun 17, 2019 | 14.56 | 14.60 | 14.35 | 14.39 | 280,732 | -0.12(-0.83%) |
Jun 14, 2019 | 14.96 | 15.00 | 14.47 | 14.51 | 388,400 | -0.66(-4.35%) |
Jun 13, 2019 | 14.95 | 15.26 | 14.95 | 15.17 | 173,077 | +0.30(+2.02%) |
Jun 12, 2019 | 15.49 | 15.53 | 14.86 | 14.87 | 352,685 | -0.70(-4.50%) |
Jun 11, 2019 | 15.90 | 16.19 | 15.36 | 15.57 | 540,902 | +0.16(+1.04%) |
Jun 10, 2019 | 14.89 | 15.49 | 14.85 | 15.41 | 221,263 | +0.64(+4.33%) |
Jun 07, 2019 | 14.89 | 14.89 | 14.70 | 14.77 | 162,400 | +0.03(+0.20%) |
Jun 06, 2019 | 14.63 | 14.79 | 14.41 | 14.74 | 136,448 | +0.10(+0.68%) |
Jun 05, 2019 | 14.88 | 14.90 | 14.43 | 14.64 | 167,884 | -0.14(-0.95%) |
Jun 04, 2019 | 14.55 | 14.79 | 14.35 | 14.78 | 296,614 | +0.50(+3.50%) |
Jun 03, 2019 | 14.45 | 14.63 | 14.20 | 14.28 | 263,824 | -0.08(-0.56%) |
May 31, 2019 | 14.25 | 14.54 | 14.25 | 14.36 | 312,500 | -0.13(-0.90%) |
May 30, 2019 | 14.55 | 14.77 | 14.43 | 14.49 | 215,500 | +0.02(+0.14%) |
May 29, 2019 | 14.40 | 14.60 | 14.24 | 14.47 | 331,552 | -0.04(-0.28%) |
May 28, 2019 | 14.63 | 14.84 | 14.46 | 14.51 | 308,128 | -0.09(-0.62%) |
May 24, 2019 | 14.77 | 14.96 | 14.56 | 14.60 | 225,600 | -0.08(-0.54%) |
May 23, 2019 | 14.79 | 14.80 | 14.45 | 14.68 | 262,843 | -0.36(-2.39%) |
May 22, 2019 | 15.40 | 15.40 | 15.00 | 15.04 | 372,194 | -0.51(-3.28%) |
May 21, 2019 | 15.56 | 15.69 | 15.44 | 15.55 | 361,944 | +0.25(+1.63%) |
May 20, 2019 | 15.40 | 15.58 | 15.14 | 15.30 | 336,999 | -0.42(-2.67%) |
May 17, 2019 | 16.13 | 16.36 | 15.68 | 15.72 | 197,700 | -0.60(-3.68%) |
May 16, 2019 | 16.31 | 16.44 | 16.09 | 16.32 | 159,440 | -0.07(-0.43%) |
May 15, 2019 | 16.02 | 16.56 | 16.02 | 16.39 | 190,525 | +0.16(+0.99%) |
May 14, 2019 | 15.81 | 16.34 | 15.75 | 16.23 | 367,366 | +0.60(+3.84%) |
May 13, 2019 | 16.19 | 16.29 | 15.58 | 15.63 | 334,807 | -1.08(-6.46%) |
May 10, 2019 | 16.68 | 16.95 | 16.60 | 16.71 | 304,500 | -0.04(-0.24%) |
May 09, 2019 | 16.95 | 17.00 | 16.55 | 16.75 | 365,696 | -0.51(-2.95%) |
May 08, 2019 | 17.56 | 17.87 | 17.25 | 17.26 | 342,802 | -0.42(-2.38%) |
May 07, 2019 | 17.42 | 17.82 | 17.42 | 17.68 | 314,163 | -0.02(-0.11%) |
May 06, 2019 | 17.58 | 17.85 | 17.03 | 17.70 | 486,711 | -0.48(-2.64%) |
May 03, 2019 | 17.14 | 18.25 | 17.00 | 18.18 | 931,900 | +1.25(+7.38%) |
May 02, 2019 | 16.25 | 16.96 | 14.94 | 16.93 | 725,650 | -1.78(-9.51%) |