Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.51 | 15.84 | 15.36 | 15.63 | 254,843 | +0.14(+0.90%) |
Jul 30, 2019 | 15.27 | 15.57 | 15.23 | 15.49 | 124,292 | +0.11(+0.72%) |
Jul 29, 2019 | 15.24 | 15.38 | 15.17 | 15.38 | 99,902 | +0.07(+0.46%) |
Jul 26, 2019 | 15.25 | 15.48 | 15.13 | 15.31 | 135,500 | +0.11(+0.72%) |
Jul 25, 2019 | 14.99 | 15.29 | 14.67 | 15.20 | 172,972 | +0.27(+1.81%) |
Jul 24, 2019 | 14.48 | 14.96 | 14.41 | 14.93 | 117,901 | +0.40(+2.75%) |
Jul 23, 2019 | 14.04 | 14.78 | 14.01 | 14.53 | 132,268 | +0.58(+4.16%) |
Jul 22, 2019 | 13.75 | 14.16 | 13.74 | 13.95 | 49,401 | +0.20(+1.45%) |
Jul 19, 2019 | 13.69 | 14.04 | 13.55 | 13.75 | 75,800 | +0.03(+0.22%) |
Jul 18, 2019 | 14.05 | 14.11 | 13.61 | 13.72 | 94,878 | -0.39(-2.76%) |
Jul 17, 2019 | 14.41 | 14.55 | 13.87 | 14.11 | 82,511 | -0.32(-2.22%) |
Jul 16, 2019 | 14.47 | 14.88 | 14.30 | 14.43 | 55,901 | -0.13(-0.89%) |
Jul 15, 2019 | 14.39 | 14.72 | 14.27 | 14.56 | 67,799 | +0.17(+1.18%) |
Jul 12, 2019 | 14.50 | 14.72 | 14.30 | 14.39 | 77,100 | -0.10(-0.69%) |
Jul 11, 2019 | 14.63 | 14.83 | 14.43 | 14.49 | 92,765 | -0.05(-0.34%) |
Jul 10, 2019 | 14.33 | 14.67 | 14.30 | 14.54 | 143,914 | +0.31(+2.18%) |
Jul 09, 2019 | 14.62 | 14.71 | 13.64 | 14.23 | 190,838 | -0.28(-1.93%) |
Jul 08, 2019 | 14.53 | 14.77 | 14.46 | 14.51 | 66,350 | -0.12(-0.82%) |
Jul 05, 2019 | 14.72 | 14.86 | 14.38 | 14.63 | 116,400 | -0.10(-0.68%) |
Jul 03, 2019 | 14.93 | 14.93 | 14.38 | 14.73 | 78,900 | -0.22(-1.47%) |
Jul 02, 2019 | 15.25 | 15.52 | 14.81 | 14.95 | 183,202 | -0.31(-2.03%) |
Jul 01, 2019 | 15.03 | 15.38 | 14.99 | 15.26 | 295,155 | +0.24(+1.60%) |
Jun 28, 2019 | 14.47 | 15.05 | 14.47 | 15.02 | 1,553,900 | +0.65(+4.52%) |
Jun 27, 2019 | 14.34 | 14.75 | 14.19 | 14.37 | 163,957 | -0.03(-0.21%) |
Jun 26, 2019 | 13.90 | 14.43 | 13.85 | 14.40 | 116,409 | +0.47(+3.37%) |
Jun 25, 2019 | 14.04 | 14.20 | 13.82 | 13.93 | 97,261 | -0.07(-0.50%) |
Jun 24, 2019 | 14.01 | 14.14 | 13.79 | 14.00 | 116,107 | +0.08(+0.57%) |
Jun 21, 2019 | 13.86 | 14.12 | 13.82 | 13.92 | 103,700 | +0.07(+0.51%) |
Jun 20, 2019 | 13.86 | 14.10 | 13.75 | 13.85 | 90,208 | +0.10(+0.73%) |
Jun 19, 2019 | 13.87 | 14.17 | 13.31 | 13.75 | 95,484 | -0.12(-0.87%) |
Jun 18, 2019 | 13.22 | 14.34 | 13.18 | 13.87 | 257,482 | +0.71(+5.40%) |
Jun 17, 2019 | 13.44 | 13.59 | 13.03 | 13.16 | 154,496 | -0.23(-1.72%) |
Jun 14, 2019 | 13.14 | 13.79 | 12.93 | 13.39 | 188,300 | +0.43(+3.32%) |
Jun 13, 2019 | 12.87 | 13.18 | 12.66 | 12.96 | 94,875 | +0.05(+0.39%) |
Jun 12, 2019 | 12.86 | 13.17 | 12.85 | 12.91 | 72,735 | +0.00(+0.00%) |
Jun 11, 2019 | 13.13 | 13.19 | 12.61 | 12.91 | 191,572 | -0.19(-1.45%) |
Jun 10, 2019 | 14.17 | 14.17 | 12.65 | 13.10 | 265,970 | -1.00(-7.09%) |
Jun 07, 2019 | 14.26 | 14.34 | 13.98 | 14.10 | 157,000 | +0.09(+0.64%) |
Jun 06, 2019 | 14.73 | 14.98 | 13.85 | 14.01 | 303,135 | -0.45(-3.11%) |
Jun 05, 2019 | 13.80 | 14.69 | 13.55 | 14.46 | 689,049 | +0.83(+6.09%) |
Jun 04, 2019 | 13.33 | 14.07 | 13.20 | 13.63 | 149,581 | +0.38(+2.87%) |
Jun 03, 2019 | 13.12 | 13.37 | 12.85 | 13.25 | 131,702 | +0.24(+1.84%) |
May 31, 2019 | 13.52 | 13.86 | 12.81 | 13.01 | 89,800 | -0.55(-4.06%) |
May 30, 2019 | 13.28 | 14.06 | 13.28 | 13.56 | 91,289 | +0.35(+2.65%) |
May 29, 2019 | 13.19 | 13.30 | 13.15 | 13.21 | 70,033 | -0.10(-0.75%) |
May 28, 2019 | 13.33 | 13.38 | 13.18 | 13.31 | 139,525 | +0.03(+0.23%) |
May 24, 2019 | 13.44 | 13.59 | 13.01 | 13.28 | 41,700 | -0.09(-0.67%) |
May 23, 2019 | 13.77 | 13.89 | 13.27 | 13.37 | 40,696 | -0.51(-3.67%) |
May 22, 2019 | 14.21 | 14.46 | 13.76 | 13.88 | 42,604 | -0.32(-2.25%) |
May 21, 2019 | 14.12 | 14.58 | 14.00 | 14.20 | 127,964 | +0.14(+1.00%) |
May 20, 2019 | 13.83 | 14.20 | 13.74 | 14.06 | 125,202 | +0.10(+0.72%) |
May 17, 2019 | 13.70 | 14.38 | 13.34 | 13.96 | 175,100 | +0.30(+2.20%) |
May 16, 2019 | 12.94 | 13.90 | 12.90 | 13.66 | 195,076 | +0.72(+5.56%) |
May 15, 2019 | 13.50 | 13.56 | 12.78 | 12.94 | 103,317 | -0.62(-4.57%) |
May 14, 2019 | 12.77 | 13.80 | 12.43 | 13.56 | 292,247 | +0.91(+7.19%) |
May 13, 2019 | 12.10 | 12.75 | 11.75 | 12.65 | 195,159 | +0.65(+5.42%) |
May 10, 2019 | 11.91 | 12.77 | 11.55 | 12.00 | 213,500 | +0.78(+6.95%) |
May 09, 2019 | 11.51 | 11.74 | 11.20 | 11.22 | 81,248 | -0.28(-2.43%) |
May 08, 2019 | 11.85 | 12.28 | 11.31 | 11.50 | 114,165 | -0.25(-2.13%) |
May 07, 2019 | 12.40 | 12.73 | 11.74 | 11.75 | 88,617 | -0.61(-4.94%) |
May 06, 2019 | 13.03 | 13.23 | 12.25 | 12.36 | 83,813 | -0.77(-5.86%) |
May 03, 2019 | 12.97 | 13.46 | 12.85 | 13.13 | 88,700 | +0.25(+1.94%) |
May 02, 2019 | 13.59 | 13.59 | 12.87 | 12.88 | 39,258 | -0.62(-4.59%) |