Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.75 | 16.28 | 15.50 | 15.83 | 55,570 | +0.14(+0.89%) |
Jul 30, 2019 | 14.93 | 17.50 | 14.93 | 15.69 | 69,635 | +0.95(+6.45%) |
Jul 29, 2019 | 14.87 | 15.25 | 14.34 | 14.74 | 35,022 | +0.08(+0.55%) |
Jul 26, 2019 | 14.68 | 15.21 | 14.65 | 14.66 | 44,000 | +0.22(+1.52%) |
Jul 25, 2019 | 13.77 | 14.96 | 13.70 | 14.44 | 132,571 | +0.74(+5.38%) |
Jul 24, 2019 | 13.45 | 14.00 | 13.40 | 13.70 | 33,816 | +0.50(+3.80%) |
Jul 23, 2019 | 13.10 | 13.45 | 12.97 | 13.20 | 20,947 | +0.35(+2.72%) |
Jul 22, 2019 | 12.69 | 12.94 | 12.52 | 12.85 | 14,886 | +0.21(+1.66%) |
Jul 19, 2019 | 12.66 | 12.78 | 12.33 | 12.64 | 4,700 | +0.18(+1.44%) |
Jul 18, 2019 | 12.88 | 12.88 | 12.18 | 12.46 | 6,073 | +0.19(+1.55%) |
Jul 17, 2019 | 12.43 | 12.50 | 12.27 | 12.27 | 3,734 | -0.03(-0.24%) |
Jul 16, 2019 | 12.58 | 12.95 | 12.30 | 12.30 | 11,002 | -0.30(-2.38%) |
Jul 15, 2019 | 12.94 | 13.01 | 12.10 | 12.60 | 12,420 | +0.40(+3.28%) |
Jul 12, 2019 | 12.11 | 12.78 | 12.02 | 12.20 | 23,000 | +0.03(+0.25%) |
Jul 11, 2019 | 12.17 | 12.52 | 11.90 | 12.17 | 12,877 | -0.03(-0.25%) |
Jul 10, 2019 | 12.23 | 12.57 | 11.95 | 12.20 | 15,294 | -0.01(-0.08%) |
Jul 09, 2019 | 11.90 | 12.59 | 11.90 | 12.21 | 5,793 | +0.36(+3.04%) |
Jul 08, 2019 | 11.55 | 12.36 | 11.55 | 11.85 | 16,985 | +0.26(+2.24%) |
Jul 05, 2019 | 11.96 | 11.96 | 11.55 | 11.59 | 11,100 | -0.26(-2.19%) |
Jul 03, 2019 | 11.96 | 12.18 | 11.84 | 11.85 | 5,300 | -0.26(-2.15%) |
Jul 02, 2019 | 12.31 | 12.31 | 11.87 | 12.11 | 9,314 | -0.32(-2.57%) |
Jul 01, 2019 | 12.20 | 12.87 | 11.04 | 12.43 | 62,392 | +0.03(+0.24%) |
Jun 28, 2019 | 12.40 | 13.88 | 12.21 | 12.40 | 132,800 | +0.00(+0.00%) |
Jun 27, 2019 | 12.41 | 12.70 | 12.32 | 12.40 | 18,068 | +0.04(+0.32%) |
Jun 26, 2019 | 12.43 | 12.58 | 12.25 | 12.36 | 9,080 | -0.03(-0.24%) |
Jun 25, 2019 | 12.27 | 12.57 | 12.14 | 12.39 | 6,061 | +0.15(+1.23%) |
Jun 24, 2019 | 12.25 | 12.53 | 11.95 | 12.24 | 21,615 | -0.30(-2.39%) |
Jun 21, 2019 | 12.24 | 12.54 | 11.65 | 12.54 | 22,100 | +0.52(+4.33%) |
Jun 20, 2019 | 12.62 | 12.77 | 12.01 | 12.02 | 23,623 | -0.48(-3.84%) |
Jun 19, 2019 | 11.92 | 12.55 | 11.80 | 12.50 | 20,316 | +0.50(+4.17%) |
Jun 18, 2019 | 12.20 | 12.20 | 11.62 | 12.00 | 8,850 | -0.07(-0.58%) |
Jun 17, 2019 | 11.92 | 12.49 | 11.90 | 12.07 | 32,385 | +0.02(+0.17%) |
Jun 14, 2019 | 11.83 | 12.05 | 11.79 | 12.05 | 2,100 | +0.14(+1.18%) |
Jun 13, 2019 | 11.54 | 12.04 | 11.54 | 11.91 | 14,317 | +0.19(+1.62%) |
Jun 12, 2019 | 11.40 | 11.72 | 11.21 | 11.72 | 7,347 | +0.35(+3.08%) |
Jun 11, 2019 | 12.30 | 12.32 | 11.37 | 11.37 | 13,011 | -0.69(-5.68%) |
Jun 10, 2019 | 11.81 | 12.08 | 11.81 | 12.05 | 6,183 | +0.08(+0.71%) |
Jun 07, 2019 | 12.16 | 12.91 | 11.78 | 11.97 | 19,000 | -0.42(-3.39%) |
Jun 06, 2019 | 13.06 | 13.46 | 12.02 | 12.39 | 66,274 | -0.55(-4.25%) |
Jun 05, 2019 | 12.24 | 13.20 | 12.17 | 12.94 | 92,854 | +0.74(+6.07%) |
Jun 04, 2019 | 12.00 | 12.45 | 12.00 | 12.20 | 56,910 | +0.30(+2.52%) |
Jun 03, 2019 | 11.72 | 12.00 | 11.67 | 11.90 | 17,630 | +0.12(+1.02%) |
May 31, 2019 | 12.18 | 12.68 | 11.20 | 11.78 | 33,700 | -0.41(-3.36%) |
May 30, 2019 | 12.23 | 12.73 | 11.63 | 12.19 | 68,317 | +0.05(+0.41%) |
May 29, 2019 | 12.87 | 12.87 | 12.02 | 12.14 | 26,057 | -0.85(-6.54%) |
May 28, 2019 | 13.07 | 13.46 | 12.68 | 12.99 | 33,855 | +0.13(+1.01%) |
May 24, 2019 | 13.12 | 13.32 | 12.76 | 12.86 | 63,500 | -0.14(-1.08%) |
May 23, 2019 | 13.10 | 13.25 | 12.56 | 13.00 | 107,740 | -0.25(-1.89%) |
May 22, 2019 | 12.36 | 13.38 | 12.31 | 13.25 | 90,254 | +1.04(+8.52%) |
May 21, 2019 | 10.15 | 12.48 | 10.15 | 12.21 | 185,641 | +2.01(+19.71%) |
May 20, 2019 | 10.20 | 10.20 | 10.05 | 10.20 | 10,868 | +0.01(+0.10%) |
May 17, 2019 | 9.850 | 10.27 | 9.850 | 10.19 | 8,500 | +0.17(+1.70%) |
May 16, 2019 | 10.08 | 10.26 | 9.638 | 10.02 | 22,996 | +0.02(+0.20%) |
May 15, 2019 | 9.990 | 10.26 | 9.798 | 10.00 | 17,783 | +0.00(+0.00%) |
May 14, 2019 | 9.850 | 10.27 | 9.850 | 10.00 | 71,166 | +0.10(+0.96%) |
May 13, 2019 | 9.710 | 10.30 | 9.710 | 9.905 | 33,451 | -0.45(-4.36%) |
May 10, 2019 | 9.951 | 10.40 | 9.385 | 10.36 | 82,200 | +1.27(+13.93%) |
May 09, 2019 | 8.920 | 9.330 | 8.040 | 9.090 | 32,861 | +0.79(+9.52%) |
May 08, 2019 | 8.400 | 8.420 | 8.010 | 8.300 | 38,940 | -0.15(-1.83%) |
May 07, 2019 | 8.100 | 8.524 | 8.100 | 8.455 | 24,998 | +0.15(+1.87%) |
May 06, 2019 | 7.870 | 8.399 | 7.870 | 8.300 | 56,009 | +0.21(+2.60%) |
May 03, 2019 | 8.220 | 8.300 | 8.090 | 8.090 | 46,200 | -0.13(-1.58%) |
May 02, 2019 | 8.318 | 8.318 | 8.200 | 8.220 | 20,528 | +0.02(+0.24%) |