Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.56 | 16.26 | 15.30 | 15.30 | 52,234 | -0.21(-1.38%) |
Jul 30, 2019 | 15.59 | 15.84 | 15.10 | 15.51 | 48,946 | -0.35(-2.22%) |
Jul 29, 2019 | 15.96 | 16.61 | 15.78 | 15.86 | 29,164 | -0.09(-0.58%) |
Jul 26, 2019 | 15.68 | 16.09 | 15.46 | 15.96 | 21,450 | +0.54(+3.49%) |
Jul 25, 2019 | 15.07 | 15.66 | 15.05 | 15.42 | 30,507 | +0.36(+2.40%) |
Jul 24, 2019 | 14.26 | 15.21 | 14.26 | 15.06 | 301,249 | +0.64(+4.44%) |
Jul 23, 2019 | 14.36 | 14.72 | 14.36 | 14.42 | 19,252 | +0.06(+0.45%) |
Jul 22, 2019 | 14.61 | 15.00 | 14.31 | 14.35 | 13,888 | -0.15(-1.02%) |
Jul 19, 2019 | 14.18 | 14.70 | 14.02 | 14.50 | 39,020 | +0.18(+1.23%) |
Jul 18, 2019 | 14.58 | 14.79 | 14.29 | 14.32 | 21,070 | -0.29(-1.97%) |
Jul 17, 2019 | 14.67 | 15.02 | 14.28 | 14.61 | 31,300 | -0.03(-0.19%) |
Jul 16, 2019 | 14.41 | 14.92 | 14.41 | 14.64 | 23,524 | +0.17(+1.15%) |
Jul 15, 2019 | 14.68 | 14.91 | 14.38 | 14.47 | 28,344 | -0.31(-2.07%) |
Jul 12, 2019 | 14.78 | 15.07 | 14.71 | 14.78 | 17,030 | +0.05(+0.31%) |
Jul 11, 2019 | 15.00 | 15.00 | 14.52 | 14.73 | 17,338 | -0.18(-1.18%) |
Jul 10, 2019 | 15.29 | 15.39 | 14.81 | 14.91 | 16,238 | -0.21(-1.41%) |
Jul 09, 2019 | 15.17 | 15.87 | 15.06 | 15.12 | 15,408 | -0.10(-0.67%) |
Jul 08, 2019 | 15.36 | 15.61 | 14.91 | 15.22 | 30,137 | -0.02(-0.12%) |
Jul 05, 2019 | 15.55 | 15.63 | 15.17 | 15.24 | 16,564 | -0.40(-2.54%) |
Jul 03, 2019 | 15.75 | 15.90 | 15.43 | 15.64 | 7,903 | +0.36(+2.36%) |
Jul 02, 2019 | 15.78 | 15.78 | 15.05 | 15.28 | 20,944 | -0.54(-3.44%) |
Jul 01, 2019 | 16.22 | 16.53 | 15.41 | 15.82 | 93,315 | -0.04(-0.23%) |
Jun 28, 2019 | 15.91 | 16.32 | 15.49 | 15.86 | 63,010 | -0.16(-0.98%) |
Jun 27, 2019 | 15.56 | 16.02 | 15.33 | 16.02 | 25,067 | +0.67(+4.33%) |
Jun 26, 2019 | 15.57 | 15.99 | 15.32 | 15.35 | 47,449 | -0.11(-0.72%) |
Jun 25, 2019 | 15.87 | 15.91 | 15.27 | 15.46 | 31,724 | -0.42(-2.62%) |
Jun 24, 2019 | 16.25 | 16.51 | 15.79 | 15.88 | 48,166 | -0.62(-3.75%) |
Jun 21, 2019 | 15.54 | 17.81 | 15.54 | 16.50 | 137,930 | +0.75(+4.75%) |
Jun 20, 2019 | 15.81 | 16.13 | 15.39 | 15.75 | 25,820 | +0.18(+1.19%) |
Jun 19, 2019 | 15.58 | 16.26 | 15.14 | 15.56 | 26,142 | +0.12(+0.78%) |
Jun 18, 2019 | 15.49 | 16.39 | 15.06 | 15.44 | 35,329 | +0.34(+2.26%) |
Jun 17, 2019 | 16.07 | 16.36 | 14.64 | 15.10 | 75,031 | -0.94(-5.87%) |
Jun 14, 2019 | 16.84 | 16.84 | 16.02 | 16.04 | 13,100 | -0.79(-4.72%) |
Jun 13, 2019 | 16.15 | 17.22 | 16.12 | 16.84 | 31,651 | +0.85(+5.32%) |
Jun 12, 2019 | 16.49 | 16.99 | 15.99 | 15.99 | 10,198 | -0.59(-3.57%) |
Jun 11, 2019 | 16.67 | 17.07 | 16.25 | 16.58 | 26,637 | -0.23(-1.37%) |
Jun 10, 2019 | 16.74 | 17.71 | 16.64 | 16.81 | 28,492 | +0.29(+1.73%) |
Jun 07, 2019 | 16.39 | 16.90 | 16.15 | 16.52 | 21,220 | +0.27(+1.65%) |
Jun 06, 2019 | 16.78 | 17.73 | 16.17 | 16.26 | 7,480 | -0.50(-2.98%) |
Jun 05, 2019 | 17.76 | 18.45 | 16.75 | 16.76 | 33,573 | -1.25(-6.93%) |
Jun 04, 2019 | 16.08 | 18.14 | 15.95 | 18.00 | 61,727 | +2.20(+13.91%) |
Jun 03, 2019 | 15.68 | 16.12 | 15.24 | 15.80 | 28,942 | -0.16(-0.98%) |
May 31, 2019 | 16.05 | 17.35 | 15.71 | 15.96 | 28,690 | -0.40(-2.43%) |
May 30, 2019 | 16.68 | 16.81 | 16.12 | 16.36 | 21,747 | -0.01(-0.06%) |
May 29, 2019 | 17.08 | 17.60 | 16.23 | 16.37 | 19,491 | -0.90(-5.19%) |
May 28, 2019 | 17.42 | 17.57 | 17.04 | 17.26 | 15,744 | -0.24(-1.37%) |
May 24, 2019 | 16.76 | 17.61 | 16.63 | 17.50 | 71,996 | +1.06(+6.46%) |
May 23, 2019 | 17.46 | 17.46 | 16.32 | 16.44 | 31,010 | -1.20(-6.81%) |
May 22, 2019 | 18.10 | 18.11 | 17.50 | 17.64 | 16,275 | -0.61(-3.34%) |
May 21, 2019 | 18.28 | 18.52 | 17.91 | 18.25 | 23,598 | +0.06(+0.30%) |
May 20, 2019 | 18.44 | 19.08 | 18.00 | 18.20 | 14,083 | -0.55(-2.96%) |
May 17, 2019 | 18.62 | 19.17 | 18.57 | 18.75 | 23,385 | +0.01(+0.05%) |
May 16, 2019 | 19.29 | 19.29 | 18.70 | 18.74 | 11,528 | -0.47(-2.45%) |
May 15, 2019 | 18.73 | 19.41 | 18.73 | 19.21 | 27,090 | +0.19(+1.02%) |
May 14, 2019 | 19.09 | 19.50 | 18.93 | 19.02 | 68,582 | +0.17(+0.88%) |
May 13, 2019 | 19.31 | 19.76 | 18.84 | 18.85 | 18,741 | -0.71(-3.64%) |
May 10, 2019 | 20.00 | 20.00 | 19.54 | 19.56 | 64,634 | -0.45(-2.26%) |
May 09, 2019 | 20.32 | 20.79 | 19.97 | 20.02 | 11,883 | -0.56(-2.74%) |
May 08, 2019 | 20.49 | 20.71 | 20.16 | 20.58 | 78,362 | +0.09(+0.45%) |
May 07, 2019 | 21.35 | 21.35 | 20.16 | 20.49 | 10,755 | -0.86(-4.02%) |
May 06, 2019 | 20.76 | 22.20 | 20.56 | 21.35 | 34,471 | +0.07(+0.35%) |
May 03, 2019 | 20.64 | 21.27 | 20.64 | 21.27 | 16,348 | +0.91(+4.44%) |
May 02, 2019 | 20.29 | 21.18 | 20.29 | 20.37 | 15,087 | -1.38(-6.33%) |