Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.53 | 15.62 | 14.51 | 14.55 | 2,744,807 | -1.09(-6.95%) |
Jul 30, 2019 | 15.40 | 15.85 | 15.37 | 15.64 | 1,764,358 | +0.29(+1.91%) |
Jul 29, 2019 | 15.07 | 15.35 | 14.90 | 15.34 | 1,080,590 | +0.31(+2.07%) |
Jul 26, 2019 | 15.00 | 15.07 | 14.86 | 15.03 | 671,209 | +0.13(+0.89%) |
Jul 25, 2019 | 15.15 | 15.17 | 14.86 | 14.90 | 859,082 | -0.25(-1.62%) |
Jul 24, 2019 | 15.02 | 15.34 | 14.93 | 15.15 | 1,175,442 | +0.26(+1.78%) |
Jul 23, 2019 | 14.99 | 15.26 | 14.62 | 14.88 | 1,310,475 | -0.06(-0.38%) |
Jul 22, 2019 | 15.09 | 15.10 | 14.71 | 14.94 | 1,560,212 | -0.05(-0.31%) |
Jul 19, 2019 | 14.74 | 15.22 | 14.68 | 14.99 | 2,952,497 | +0.11(+0.76%) |
Jul 18, 2019 | 14.05 | 14.94 | 13.96 | 14.87 | 4,146,983 | +0.82(+5.85%) |
Jul 17, 2019 | 13.34 | 14.08 | 13.32 | 14.05 | 1,819,228 | +0.78(+5.91%) |
Jul 16, 2019 | 13.15 | 13.44 | 13.02 | 13.27 | 1,085,082 | +0.08(+0.57%) |
Jul 15, 2019 | 13.21 | 13.28 | 13.09 | 13.19 | 680,411 | -0.02(-0.14%) |
Jul 12, 2019 | 12.91 | 13.27 | 12.87 | 13.21 | 970,724 | +0.37(+2.87%) |
Jul 11, 2019 | 12.80 | 13.05 | 12.75 | 12.84 | 962,561 | -0.02(-0.15%) |
Jul 10, 2019 | 12.73 | 12.86 | 12.60 | 12.86 | 820,663 | +0.36(+2.87%) |
Jul 09, 2019 | 12.30 | 12.52 | 12.27 | 12.50 | 668,661 | +0.16(+1.30%) |
Jul 08, 2019 | 12.52 | 12.53 | 12.17 | 12.34 | 916,314 | -0.15(-1.21%) |
Jul 05, 2019 | 12.49 | 12.52 | 12.25 | 12.49 | 1,280,293 | -0.32(-2.51%) |
Jul 03, 2019 | 12.85 | 12.99 | 12.73 | 12.81 | 630,251 | +0.01(+0.07%) |
Jul 02, 2019 | 12.46 | 12.85 | 12.33 | 12.80 | 935,754 | +0.46(+3.75%) |
Jul 01, 2019 | 12.63 | 12.70 | 12.24 | 12.34 | 1,026,520 | -0.58(-4.46%) |
Jun 28, 2019 | 12.82 | 12.97 | 12.69 | 12.92 | 871,344 | +0.14(+1.11%) |
Jun 27, 2019 | 12.84 | 12.89 | 12.66 | 12.77 | 1,735,821 | -0.07(-0.52%) |
Jun 26, 2019 | 12.85 | 13.06 | 12.70 | 12.84 | 1,291,994 | -0.24(-1.81%) |
Jun 25, 2019 | 13.19 | 13.35 | 12.64 | 13.08 | 2,086,453 | -0.08(-0.57%) |
Jun 24, 2019 | 12.82 | 13.17 | 12.58 | 13.15 | 1,451,338 | +0.49(+3.88%) |
Jun 21, 2019 | 12.77 | 12.84 | 12.52 | 12.66 | 1,388,563 | -0.11(-0.89%) |
Jun 20, 2019 | 12.62 | 12.87 | 12.34 | 12.77 | 2,403,270 | +0.52(+4.24%) |
Jun 19, 2019 | 11.95 | 12.27 | 11.91 | 12.25 | 752,932 | +0.20(+1.65%) |
Jun 18, 2019 | 12.10 | 12.25 | 11.96 | 12.06 | 1,121,306 | +0.09(+0.71%) |
Jun 17, 2019 | 12.03 | 12.13 | 11.76 | 11.97 | 951,612 | +0.00(+0.00%) |
Jun 14, 2019 | 12.25 | 12.31 | 11.81 | 11.97 | 1,338,715 | -0.06(-0.47%) |
Jun 13, 2019 | 11.62 | 12.18 | 11.62 | 12.03 | 3,205,551 | +0.43(+3.75%) |
Jun 12, 2019 | 11.35 | 11.74 | 11.35 | 11.59 | 1,253,590 | +0.35(+3.11%) |
Jun 11, 2019 | 10.78 | 11.29 | 10.78 | 11.24 | 650,930 | +0.10(+0.93%) |
Jun 10, 2019 | 11.09 | 11.22 | 11.00 | 11.14 | 986,917 | -0.16(-1.42%) |
Jun 07, 2019 | 11.37 | 11.46 | 11.20 | 11.30 | 810,383 | +0.03(+0.25%) |
Jun 06, 2019 | 11.33 | 11.35 | 11.13 | 11.27 | 587,252 | +0.02(+0.17%) |
Jun 05, 2019 | 11.64 | 11.70 | 11.19 | 11.25 | 1,304,591 | -0.18(-1.57%) |
Jun 04, 2019 | 11.16 | 11.45 | 11.12 | 11.43 | 1,020,881 | +0.09(+0.83%) |
Jun 03, 2019 | 11.24 | 11.43 | 11.03 | 11.34 | 1,241,010 | +0.30(+2.74%) |
May 31, 2019 | 10.72 | 11.08 | 10.69 | 11.04 | 1,434,919 | +0.39(+3.64%) |
May 30, 2019 | 10.40 | 10.69 | 10.37 | 10.65 | 543,812 | +0.27(+2.64%) |
May 29, 2019 | 10.58 | 10.58 | 10.34 | 10.37 | 672,183 | -0.16(-1.48%) |
May 28, 2019 | 10.30 | 10.54 | 10.20 | 10.53 | 945,973 | +0.16(+1.50%) |
May 24, 2019 | 10.23 | 10.37 | 10.15 | 10.37 | 709,204 | +0.14(+1.39%) |
May 23, 2019 | 10.07 | 10.44 | 10.03 | 10.23 | 998,100 | +0.20(+1.98%) |
May 22, 2019 | 10.44 | 10.45 | 10.01 | 10.03 | 713,927 | -0.38(-3.63%) |
May 21, 2019 | 10.19 | 10.46 | 10.10 | 10.41 | 957,133 | +0.14(+1.38%) |
May 20, 2019 | 10.35 | 10.36 | 10.25 | 10.27 | 277,979 | -0.09(-0.82%) |
May 17, 2019 | 10.31 | 10.40 | 10.25 | 10.36 | 765,509 | +0.06(+0.55%) |
May 16, 2019 | 10.42 | 10.42 | 10.25 | 10.30 | 838,290 | -0.17(-1.62%) |
May 15, 2019 | 10.44 | 10.54 | 10.37 | 10.47 | 577,730 | +0.10(+1.00%) |
May 14, 2019 | 10.56 | 10.65 | 10.34 | 10.37 | 600,197 | -0.23(-2.14%) |
May 13, 2019 | 10.32 | 10.61 | 10.24 | 10.59 | 1,221,837 | +0.45(+4.47%) |
May 10, 2019 | 10.52 | 10.54 | 10.12 | 10.14 | 1,096,774 | -0.35(-3.33%) |
May 09, 2019 | 10.56 | 10.65 | 10.43 | 10.49 | 863,278 | -0.03(-0.27%) |
May 08, 2019 | 10.85 | 10.85 | 10.44 | 10.52 | 753,182 | -0.31(-2.88%) |
May 07, 2019 | 10.61 | 10.88 | 10.51 | 10.83 | 1,178,678 | +0.27(+2.60%) |
May 06, 2019 | 10.49 | 10.70 | 10.43 | 10.55 | 483,511 | +0.05(+0.45%) |
May 03, 2019 | 10.71 | 10.79 | 10.50 | 10.51 | 533,200 | -0.08(-0.71%) |
May 02, 2019 | 10.71 | 10.75 | 10.52 | 10.58 | 1,220,292 | -0.24(-2.18%) |