Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.85 | 18.90 | 16.10 | 18.20 | 44,512 | -1.58(-8.00%) |
Jul 30, 2019 | 18.47 | 32.55 | 18.47 | 19.78 | 646,269 | +5.75(+40.95%) |
Jul 29, 2019 | 14.02 | 14.35 | 14.02 | 14.04 | 1,247 | +0.02(+0.12%) |
Jul 26, 2019 | 14.18 | 14.42 | 14.02 | 14.02 | 697 | -0.25(-1.77%) |
Jul 25, 2019 | 14.88 | 15.05 | 14.02 | 14.27 | 603 | -0.08(-0.56%) |
Jul 24, 2019 | 14.35 | 14.55 | 14.00 | 14.35 | 665 | -0.02(-0.15%) |
Jul 23, 2019 | 14.95 | 14.95 | 14.37 | 14.37 | 716 | -0.15(-1.06%) |
Jul 22, 2019 | 15.22 | 15.22 | 14.21 | 14.53 | 1,184 | -0.41(-2.72%) |
Jul 19, 2019 | 15.40 | 15.40 | 14.88 | 14.93 | 328 | -0.47(-3.05%) |
Jul 18, 2019 | 15.75 | 15.75 | 14.88 | 15.40 | 730 | -0.35(-2.22%) |
Jul 17, 2019 | 16.10 | 16.10 | 14.70 | 15.75 | 904 | +1.05(+7.14%) |
Jul 16, 2019 | 15.75 | 16.45 | 14.00 | 14.70 | 3,572 | -1.05(-6.67%) |
Jul 15, 2019 | 16.10 | 16.80 | 15.40 | 15.75 | 1,489 | -0.00(-0.02%) |
Jul 12, 2019 | 15.75 | 17.14 | 15.57 | 15.75 | 897 | -0.35(-2.15%) |
Jul 11, 2019 | 15.75 | 17.85 | 15.75 | 16.10 | 7,631 | +0.35(+2.22%) |
Jul 10, 2019 | 16.80 | 18.20 | 15.75 | 15.75 | 4,584 | -1.05(-6.25%) |
Jul 09, 2019 | 16.10 | 17.50 | 15.40 | 16.80 | 11,228 | +1.05(+6.67%) |
Jul 08, 2019 | 15.40 | 16.10 | 14.00 | 15.75 | 3,751 | +0.70(+4.65%) |
Jul 05, 2019 | 14.00 | 15.57 | 13.82 | 15.05 | 4,728 | +1.05(+7.47%) |
Jul 03, 2019 | 14.35 | 14.70 | 14.00 | 14.00 | 714 | -0.02(-0.17%) |
Jul 02, 2019 | 15.05 | 15.05 | 14.00 | 14.03 | 1,666 | -0.32(-2.24%) |
Jul 01, 2019 | 15.05 | 15.05 | 14.00 | 14.35 | 1,896 | +0.01(+0.10%) |
Jun 28, 2019 | 13.30 | 15.19 | 13.30 | 14.34 | 2,762 | +0.12(+0.81%) |
Jun 27, 2019 | 14.00 | 14.53 | 14.00 | 14.22 | 798 | +0.57(+4.18%) |
Jun 26, 2019 | 15.40 | 15.40 | 13.30 | 13.65 | 5,585 | -1.22(-8.21%) |
Jun 25, 2019 | 15.05 | 15.05 | 14.09 | 14.87 | 1,925 | -0.18(-1.19%) |
Jun 24, 2019 | 15.05 | 15.75 | 14.70 | 15.05 | 2,068 | +0.15(+1.01%) |
Jun 21, 2019 | 15.38 | 15.83 | 14.90 | 14.90 | 1,148 | -0.85(-5.40%) |
Jun 20, 2019 | 15.75 | 16.52 | 15.05 | 15.75 | 3,738 | +0.00(+0.00%) |
Jun 19, 2019 | 15.40 | 15.75 | 14.70 | 15.75 | 3,812 | -0.34(-2.13%) |
Jun 18, 2019 | 17.15 | 17.15 | 14.19 | 16.09 | 11,227 | -1.06(-6.16%) |
Jun 17, 2019 | 15.75 | 26.60 | 15.40 | 17.15 | 117,971 | +2.10(+13.95%) |
Jun 14, 2019 | 15.40 | 15.75 | 14.77 | 15.05 | 3,717 | +0.28(+1.92%) |
Jun 13, 2019 | 14.70 | 15.44 | 14.70 | 14.77 | 310 | +0.38(+2.65%) |
Jun 12, 2019 | 15.05 | 15.41 | 14.18 | 14.38 | 1,372 | -0.38(-2.61%) |
Jun 11, 2019 | 16.10 | 16.35 | 14.72 | 14.77 | 1,272 | -0.98(-6.22%) |
Jun 10, 2019 | 14.70 | 16.80 | 14.70 | 15.75 | 2,101 | +0.00(+0.02%) |
Jun 07, 2019 | 14.70 | 16.45 | 14.70 | 15.75 | 1,697 | +1.40(+9.73%) |
Jun 06, 2019 | 15.53 | 15.72 | 14.18 | 14.35 | 2,961 | -1.68(-10.46%) |
Jun 05, 2019 | 16.45 | 16.78 | 15.71 | 16.03 | 1,157 | -0.42(-2.57%) |
Jun 04, 2019 | 16.45 | 16.45 | 15.75 | 16.45 | 849 | +0.42(+2.64%) |
Jun 03, 2019 | 15.40 | 17.32 | 15.12 | 16.03 | 7,575 | +0.97(+6.46%) |
May 31, 2019 | 15.75 | 16.80 | 15.05 | 15.05 | 2,482 | -1.27(-7.80%) |
May 30, 2019 | 17.49 | 17.49 | 16.10 | 16.33 | 1,393 | -0.44(-2.65%) |
May 29, 2019 | 18.49 | 18.55 | 15.76 | 16.77 | 2,038 | -1.08(-6.04%) |
May 28, 2019 | 18.20 | 19.25 | 17.85 | 17.85 | 1,978 | -1.38(-7.17%) |
May 24, 2019 | 21.00 | 21.00 | 18.20 | 19.23 | 1,680 | -0.72(-3.61%) |
May 23, 2019 | 18.90 | 20.65 | 17.50 | 19.95 | 3,258 | +0.70(+3.64%) |
May 22, 2019 | 18.73 | 21.40 | 17.15 | 19.25 | 12,803 | +0.70(+3.77%) |
May 21, 2019 | 18.55 | 18.90 | 17.50 | 18.55 | 1,846 | +1.42(+8.27%) |
May 20, 2019 | 18.20 | 18.20 | 15.75 | 17.13 | 1,246 | -0.89(-4.95%) |
May 17, 2019 | 19.25 | 19.25 | 16.80 | 18.02 | 2,722 | -0.53(-2.83%) |
May 16, 2019 | 18.90 | 19.88 | 18.48 | 18.55 | 2,970 | -0.35(-1.85%) |
May 15, 2019 | 20.18 | 20.18 | 18.90 | 18.90 | 1,115 | -1.05(-5.26%) |
May 14, 2019 | 19.95 | 21.00 | 18.95 | 19.95 | 1,082 | +0.70(+3.64%) |
May 13, 2019 | 19.95 | 20.30 | 17.50 | 19.25 | 2,470 | -0.35(-1.80%) |
May 10, 2019 | 19.60 | 20.69 | 19.60 | 19.60 | 794 | -1.11(-5.37%) |
May 09, 2019 | 21.68 | 21.68 | 19.67 | 20.72 | 499 | +0.06(+0.31%) |
May 08, 2019 | 21.92 | 21.92 | 19.67 | 20.65 | 1,474 | -0.35(-1.67%) |
May 07, 2019 | 20.65 | 22.75 | 20.30 | 21.00 | 2,752 | +1.31(+6.67%) |
May 06, 2019 | 22.05 | 22.75 | 19.30 | 19.69 | 1,830 | -1.64(-7.71%) |
May 03, 2019 | 20.30 | 22.05 | 20.30 | 21.34 | 1,445 | +1.74(+8.88%) |
May 02, 2019 | 20.90 | 21.35 | 19.25 | 19.60 | 1,903 | -2.03(-9.40%) |