Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.75 | 15.42 | 14.73 | 15.16 | 70,826 | +0.30(+1.99%) |
Jul 30, 2019 | 14.64 | 14.97 | 14.60 | 14.86 | 52,850 | +0.20(+1.35%) |
Jul 29, 2019 | 14.43 | 14.97 | 14.43 | 14.66 | 40,205 | +0.11(+0.75%) |
Jul 26, 2019 | 14.31 | 14.66 | 14.21 | 14.56 | 49,114 | +0.25(+1.73%) |
Jul 25, 2019 | 14.98 | 15.18 | 14.24 | 14.31 | 42,581 | -0.68(-4.55%) |
Jul 24, 2019 | 14.60 | 15.13 | 14.60 | 14.99 | 62,197 | +0.44(+3.06%) |
Jul 23, 2019 | 14.69 | 14.71 | 14.36 | 14.55 | 40,610 | -0.13(-0.88%) |
Jul 22, 2019 | 15.34 | 15.34 | 14.63 | 14.67 | 52,393 | -0.66(-4.31%) |
Jul 19, 2019 | 15.46 | 15.70 | 15.30 | 15.34 | 74,128 | -0.10(-0.64%) |
Jul 18, 2019 | 15.22 | 15.57 | 15.16 | 15.43 | 74,858 | +0.20(+1.30%) |
Jul 17, 2019 | 15.39 | 15.40 | 14.94 | 15.24 | 81,129 | -0.26(-1.66%) |
Jul 16, 2019 | 15.78 | 16.00 | 15.38 | 15.49 | 114,142 | -0.28(-1.75%) |
Jul 15, 2019 | 15.53 | 15.79 | 15.31 | 15.77 | 74,438 | +0.25(+1.59%) |
Jul 12, 2019 | 15.04 | 15.66 | 14.95 | 15.52 | 64,305 | +0.49(+3.28%) |
Jul 11, 2019 | 15.08 | 15.38 | 14.90 | 15.03 | 59,282 | -0.03(-0.20%) |
Jul 10, 2019 | 15.11 | 15.26 | 14.80 | 15.06 | 62,462 | +0.00(+0.00%) |
Jul 09, 2019 | 14.95 | 15.38 | 14.91 | 15.06 | 83,046 | -0.02(-0.13%) |
Jul 08, 2019 | 14.88 | 15.23 | 14.83 | 15.08 | 66,293 | +0.11(+0.73%) |
Jul 05, 2019 | 14.51 | 14.97 | 14.50 | 14.97 | 46,279 | +0.37(+2.50%) |
Jul 03, 2019 | 13.91 | 14.68 | 13.91 | 14.60 | 48,507 | +0.70(+5.04%) |
Jul 02, 2019 | 14.41 | 14.44 | 13.80 | 13.90 | 137,752 | -0.33(-2.29%) |
Jul 01, 2019 | 14.64 | 14.69 | 14.10 | 14.23 | 115,876 | -0.21(-1.44%) |
Jun 28, 2019 | 14.54 | 14.77 | 14.33 | 14.44 | 180,358 | -0.09(-0.61%) |
Jun 27, 2019 | 14.70 | 14.97 | 14.45 | 14.53 | 104,752 | -0.09(-0.61%) |
Jun 26, 2019 | 14.12 | 14.88 | 14.12 | 14.61 | 89,898 | +0.48(+3.42%) |
Jun 25, 2019 | 14.54 | 14.68 | 14.10 | 14.13 | 131,730 | -0.41(-2.85%) |
Jun 24, 2019 | 14.70 | 15.01 | 14.43 | 14.55 | 131,210 | -0.24(-1.60%) |
Jun 21, 2019 | 14.27 | 14.91 | 14.23 | 14.78 | 157,167 | +0.48(+3.38%) |
Jun 20, 2019 | 14.78 | 14.83 | 14.21 | 14.30 | 80,795 | -0.43(-2.95%) |
Jun 19, 2019 | 14.98 | 15.14 | 14.70 | 14.73 | 95,392 | -0.22(-1.45%) |
Jun 18, 2019 | 15.16 | 15.38 | 14.88 | 14.95 | 199,017 | -0.18(-1.17%) |
Jun 17, 2019 | 14.79 | 15.28 | 14.77 | 15.13 | 110,229 | +0.43(+2.96%) |
Jun 14, 2019 | 14.79 | 15.00 | 14.62 | 14.69 | 68,760 | -0.09(-0.60%) |
Jun 13, 2019 | 14.64 | 14.96 | 14.50 | 14.78 | 120,894 | +0.26(+1.77%) |
Jun 12, 2019 | 14.20 | 14.64 | 14.20 | 14.53 | 128,368 | +0.23(+1.59%) |
Jun 11, 2019 | 14.22 | 14.53 | 14.17 | 14.30 | 103,325 | +0.21(+1.47%) |
Jun 10, 2019 | 14.03 | 14.45 | 14.03 | 14.09 | 75,802 | +0.12(+0.85%) |
Jun 07, 2019 | 13.77 | 14.10 | 13.68 | 13.97 | 210,130 | +0.18(+1.29%) |
Jun 06, 2019 | 13.56 | 13.87 | 13.38 | 13.80 | 129,021 | +0.30(+2.19%) |
Jun 05, 2019 | 13.78 | 13.89 | 13.35 | 13.50 | 118,408 | -0.16(-1.16%) |
Jun 04, 2019 | 13.95 | 14.25 | 13.57 | 13.66 | 77,663 | -0.19(-1.36%) |
Jun 03, 2019 | 13.41 | 14.10 | 13.31 | 13.84 | 106,089 | +0.41(+3.09%) |
May 31, 2019 | 13.72 | 13.79 | 13.16 | 13.43 | 134,561 | -0.49(-3.53%) |
May 30, 2019 | 14.03 | 14.20 | 13.74 | 13.92 | 138,113 | +0.03(+0.21%) |
May 29, 2019 | 14.10 | 14.20 | 13.49 | 13.89 | 165,586 | -0.36(-2.55%) |
May 28, 2019 | 14.62 | 15.02 | 14.23 | 14.25 | 142,997 | -0.78(-5.16%) |
May 24, 2019 | 14.36 | 15.81 | 14.36 | 15.03 | 179,483 | +0.67(+4.65%) |
May 23, 2019 | 14.58 | 15.55 | 13.24 | 14.36 | 549,630 | -2.52(-14.94%) |
May 22, 2019 | 17.35 | 17.53 | 16.69 | 16.89 | 144,068 | -0.64(-3.64%) |
May 21, 2019 | 17.33 | 17.74 | 17.21 | 17.52 | 99,915 | +0.13(+0.73%) |
May 20, 2019 | 17.98 | 18.25 | 17.28 | 17.40 | 59,608 | -0.59(-3.27%) |
May 17, 2019 | 17.00 | 18.37 | 16.96 | 17.98 | 166,750 | +1.03(+6.08%) |
May 16, 2019 | 17.59 | 17.64 | 16.94 | 16.95 | 40,109 | -0.58(-3.30%) |
May 15, 2019 | 17.66 | 17.70 | 17.33 | 17.53 | 36,590 | -0.22(-1.22%) |
May 14, 2019 | 17.22 | 17.92 | 17.12 | 17.75 | 51,637 | +0.54(+3.14%) |
May 13, 2019 | 17.82 | 17.82 | 17.20 | 17.21 | 41,807 | -1.19(-6.46%) |
May 10, 2019 | 18.48 | 18.49 | 18.14 | 18.40 | 38,911 | -0.16(-0.85%) |
May 09, 2019 | 18.40 | 18.57 | 18.19 | 18.55 | 44,400 | +0.02(+0.11%) |
May 08, 2019 | 18.39 | 18.60 | 18.25 | 18.53 | 54,968 | +0.09(+0.48%) |
May 07, 2019 | 18.52 | 18.74 | 18.29 | 18.45 | 58,710 | -0.21(-1.11%) |
May 06, 2019 | 18.97 | 18.97 | 18.46 | 18.65 | 66,570 | -0.49(-2.56%) |
May 03, 2019 | 18.67 | 19.22 | 18.56 | 19.14 | 89,538 | +0.59(+3.18%) |
May 02, 2019 | 18.53 | 18.83 | 18.50 | 18.55 | 59,798 | +0.06(+0.32%) |