Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.95 | 16.04 | 15.60 | 15.71 | 84,400 | -0.28(-1.75%) |
Jul 30, 2019 | 15.74 | 16.11 | 15.64 | 15.99 | 146,573 | -0.20(-1.24%) |
Jul 29, 2019 | 16.12 | 16.27 | 15.98 | 16.19 | 97,157 | +0.03(+0.19%) |
Jul 26, 2019 | 15.77 | 16.29 | 15.77 | 16.16 | 81,200 | +0.48(+3.06%) |
Jul 25, 2019 | 15.50 | 15.77 | 15.44 | 15.68 | 69,861 | +0.18(+1.16%) |
Jul 24, 2019 | 15.33 | 15.52 | 15.06 | 15.50 | 57,976 | +0.17(+1.11%) |
Jul 23, 2019 | 15.49 | 15.50 | 15.19 | 15.33 | 43,728 | -0.11(-0.71%) |
Jul 22, 2019 | 15.65 | 15.65 | 15.38 | 15.44 | 33,863 | -0.19(-1.22%) |
Jul 19, 2019 | 15.42 | 15.92 | 15.42 | 15.63 | 54,700 | +0.16(+1.03%) |
Jul 18, 2019 | 15.48 | 15.58 | 15.34 | 15.47 | 59,010 | +0.06(+0.39%) |
Jul 17, 2019 | 15.51 | 15.67 | 15.35 | 15.41 | 87,551 | -0.11(-0.71%) |
Jul 16, 2019 | 15.22 | 15.65 | 15.22 | 15.52 | 69,641 | +0.27(+1.77%) |
Jul 15, 2019 | 16.07 | 16.14 | 15.18 | 15.25 | 136,434 | -0.87(-5.40%) |
Jul 12, 2019 | 16.81 | 16.86 | 15.90 | 16.12 | 132,700 | -0.66(-3.93%) |
Jul 11, 2019 | 17.02 | 17.19 | 16.64 | 16.78 | 155,693 | -0.24(-1.41%) |
Jul 10, 2019 | 15.50 | 17.04 | 15.48 | 17.02 | 415,531 | +1.60(+10.38%) |
Jul 09, 2019 | 15.02 | 15.46 | 15.02 | 15.42 | 155,565 | +0.34(+2.25%) |
Jul 08, 2019 | 14.99 | 15.16 | 14.85 | 15.08 | 82,248 | +0.08(+0.53%) |
Jul 05, 2019 | 14.38 | 15.14 | 14.36 | 15.00 | 95,900 | +0.43(+2.95%) |
Jul 03, 2019 | 14.36 | 14.66 | 14.31 | 14.57 | 60,800 | +0.16(+1.11%) |
Jul 02, 2019 | 14.24 | 14.98 | 14.05 | 14.41 | 134,032 | +0.40(+2.86%) |
Jul 01, 2019 | 14.07 | 14.30 | 13.94 | 14.01 | 107,224 | +0.02(+0.14%) |
Jun 28, 2019 | 14.00 | 14.00 | 13.85 | 13.99 | 514,200 | -0.01(-0.07%) |
Jun 27, 2019 | 13.79 | 14.00 | 13.56 | 14.00 | 86,379 | +0.25(+1.82%) |
Jun 26, 2019 | 13.87 | 14.00 | 13.66 | 13.75 | 52,796 | -0.15(-1.08%) |
Jun 25, 2019 | 13.93 | 14.00 | 13.60 | 13.90 | 70,820 | -0.03(-0.22%) |
Jun 24, 2019 | 13.71 | 14.00 | 13.60 | 13.93 | 125,335 | +0.29(+2.13%) |
Jun 21, 2019 | 13.66 | 13.80 | 13.41 | 13.64 | 123,800 | -0.06(-0.44%) |
Jun 20, 2019 | 13.43 | 13.76 | 13.41 | 13.70 | 74,163 | +0.30(+2.24%) |
Jun 19, 2019 | 13.66 | 13.82 | 13.18 | 13.40 | 73,069 | -0.30(-2.19%) |
Jun 18, 2019 | 13.86 | 14.00 | 13.65 | 13.70 | 49,006 | -0.10(-0.72%) |
Jun 17, 2019 | 13.81 | 13.86 | 13.68 | 13.80 | 40,849 | -0.09(-0.65%) |
Jun 14, 2019 | 13.90 | 14.08 | 13.81 | 13.89 | 36,000 | -0.01(-0.07%) |
Jun 13, 2019 | 13.72 | 13.94 | 13.67 | 13.90 | 48,042 | +0.20(+1.46%) |
Jun 12, 2019 | 13.82 | 13.82 | 13.62 | 13.70 | 22,784 | -0.18(-1.30%) |
Jun 11, 2019 | 13.95 | 14.05 | 13.76 | 13.88 | 62,171 | -0.10(-0.72%) |
Jun 10, 2019 | 14.10 | 14.17 | 13.78 | 13.98 | 67,107 | -0.09(-0.64%) |
Jun 07, 2019 | 13.78 | 14.13 | 13.75 | 14.07 | 69,900 | +0.31(+2.25%) |
Jun 06, 2019 | 13.91 | 13.98 | 13.56 | 13.76 | 55,156 | -0.15(-1.08%) |
Jun 05, 2019 | 14.19 | 14.20 | 13.87 | 13.91 | 57,443 | -0.19(-1.35%) |
Jun 04, 2019 | 13.59 | 14.20 | 13.56 | 14.10 | 116,093 | +0.60(+4.44%) |
Jun 03, 2019 | 13.81 | 13.83 | 13.31 | 13.50 | 97,387 | -0.31(-2.24%) |
May 31, 2019 | 13.90 | 14.29 | 13.65 | 13.81 | 48,700 | -0.17(-1.22%) |
May 30, 2019 | 14.51 | 14.51 | 13.90 | 13.98 | 76,176 | -0.48(-3.32%) |
May 29, 2019 | 14.74 | 14.88 | 14.41 | 14.46 | 82,311 | -0.32(-2.17%) |
May 28, 2019 | 15.31 | 15.31 | 14.75 | 14.78 | 67,309 | -0.49(-3.21%) |
May 24, 2019 | 15.29 | 15.29 | 15.00 | 15.27 | 56,500 | +0.07(+0.46%) |
May 23, 2019 | 15.27 | 15.39 | 15.05 | 15.20 | 53,817 | -0.16(-1.04%) |
May 22, 2019 | 15.36 | 15.49 | 15.20 | 15.36 | 52,843 | -0.05(-0.32%) |
May 21, 2019 | 15.51 | 15.55 | 15.31 | 15.41 | 49,145 | -0.05(-0.32%) |
May 20, 2019 | 15.49 | 15.51 | 15.35 | 15.46 | 84,113 | +0.02(+0.13%) |
May 17, 2019 | 15.34 | 15.56 | 15.10 | 15.44 | 147,200 | +0.04(+0.26%) |
May 16, 2019 | 15.35 | 15.54 | 15.26 | 15.40 | 105,795 | +0.07(+0.46%) |
May 15, 2019 | 15.34 | 15.60 | 15.25 | 15.33 | 161,133 | -0.09(-0.58%) |
May 14, 2019 | 15.20 | 15.48 | 14.89 | 15.42 | 88,284 | +0.21(+1.38%) |
May 13, 2019 | 15.37 | 15.41 | 15.01 | 15.21 | 96,427 | -0.32(-2.06%) |
May 10, 2019 | 14.78 | 15.88 | 14.78 | 15.53 | 286,000 | +0.71(+4.79%) |
May 09, 2019 | 15.39 | 15.39 | 14.58 | 14.82 | 93,113 | -0.06(-0.40%) |
May 08, 2019 | 14.66 | 15.13 | 14.53 | 14.88 | 93,066 | +0.23(+1.57%) |
May 07, 2019 | 14.77 | 14.81 | 14.50 | 14.65 | 59,630 | -0.12(-0.81%) |
May 06, 2019 | 15.15 | 15.26 | 14.71 | 14.77 | 82,675 | -0.39(-2.57%) |
May 03, 2019 | 14.67 | 15.24 | 14.55 | 15.16 | 97,000 | +0.71(+4.91%) |
May 02, 2019 | 14.69 | 14.80 | 14.33 | 14.45 | 63,505 | -0.23(-1.57%) |