Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.05 | 14.87 | 14.05 | 14.29 | 33,747 | +0.22(+1.55%) |
Jul 30, 2019 | 13.64 | 14.20 | 13.64 | 14.07 | 40,774 | +0.32(+2.34%) |
Jul 29, 2019 | 13.73 | 13.93 | 13.60 | 13.75 | 39,525 | +0.03(+0.19%) |
Jul 26, 2019 | 13.66 | 13.95 | 13.36 | 13.72 | 24,350 | +0.13(+0.96%) |
Jul 25, 2019 | 13.90 | 13.97 | 13.55 | 13.59 | 28,630 | -0.30(-2.19%) |
Jul 24, 2019 | 13.83 | 13.96 | 13.71 | 13.89 | 56,193 | +0.05(+0.38%) |
Jul 23, 2019 | 14.05 | 14.05 | 13.80 | 13.84 | 40,700 | -0.09(-0.62%) |
Jul 22, 2019 | 14.31 | 14.31 | 13.83 | 13.93 | 35,312 | -0.24(-1.66%) |
Jul 19, 2019 | 14.08 | 14.26 | 13.73 | 14.16 | 25,269 | +0.06(+0.43%) |
Jul 18, 2019 | 14.34 | 14.35 | 14.10 | 14.10 | 32,874 | -0.22(-1.52%) |
Jul 17, 2019 | 14.27 | 14.53 | 14.16 | 14.32 | 74,160 | -0.02(-0.12%) |
Jul 16, 2019 | 14.26 | 14.41 | 14.23 | 14.34 | 39,005 | +0.06(+0.43%) |
Jul 15, 2019 | 14.12 | 14.37 | 13.74 | 14.28 | 66,781 | +0.16(+1.11%) |
Jul 12, 2019 | 14.23 | 14.50 | 14.12 | 14.12 | 47,897 | -0.19(-1.34%) |
Jul 11, 2019 | 14.28 | 14.36 | 14.11 | 14.31 | 24,059 | +0.10(+0.67%) |
Jul 10, 2019 | 14.14 | 14.48 | 14.12 | 14.22 | 29,875 | -0.02(-0.12%) |
Jul 09, 2019 | 14.58 | 14.73 | 14.18 | 14.23 | 57,631 | -0.42(-2.85%) |
Jul 08, 2019 | 15.46 | 15.64 | 14.65 | 14.65 | 56,941 | -0.91(-5.87%) |
Jul 05, 2019 | 15.65 | 16.23 | 15.50 | 15.57 | 22,972 | -0.04(-0.28%) |
Jul 03, 2019 | 16.00 | 16.00 | 15.61 | 15.61 | 27,452 | -0.43(-2.66%) |
Jul 02, 2019 | 16.32 | 16.69 | 16.04 | 16.04 | 28,939 | -0.51(-3.10%) |
Jul 01, 2019 | 16.75 | 18.13 | 16.52 | 16.55 | 43,684 | -0.03(-0.21%) |
Jun 28, 2019 | 15.65 | 17.00 | 15.49 | 16.59 | 103,606 | +0.97(+6.19%) |
Jun 27, 2019 | 15.20 | 15.62 | 14.93 | 15.62 | 40,338 | +0.49(+3.22%) |
Jun 26, 2019 | 15.71 | 15.71 | 14.95 | 15.13 | 34,000 | +0.02(+0.12%) |
Jun 25, 2019 | 15.16 | 15.32 | 14.75 | 15.11 | 62,787 | +0.21(+1.40%) |
Jun 24, 2019 | 15.64 | 15.80 | 14.90 | 14.90 | 26,295 | -0.77(-4.89%) |
Jun 21, 2019 | 15.62 | 15.91 | 15.48 | 15.67 | 33,999 | -0.01(-0.06%) |
Jun 20, 2019 | 16.11 | 16.60 | 15.68 | 15.68 | 26,527 | -0.31(-1.96%) |
Jun 19, 2019 | 16.10 | 16.39 | 15.91 | 15.99 | 41,857 | +0.11(+0.71%) |
Jun 18, 2019 | 16.55 | 16.76 | 15.88 | 15.88 | 28,770 | -0.09(-0.55%) |
Jun 17, 2019 | 16.48 | 16.51 | 15.96 | 15.97 | 22,398 | -0.28(-1.71%) |
Jun 14, 2019 | 16.83 | 16.83 | 15.44 | 16.25 | 51,114 | -0.12(-0.74%) |
Jun 13, 2019 | 16.14 | 16.55 | 16.13 | 16.37 | 25,914 | +0.21(+1.29%) |
Jun 12, 2019 | 16.09 | 16.49 | 15.66 | 16.16 | 50,824 | +0.08(+0.49%) |
Jun 11, 2019 | 15.53 | 16.18 | 15.41 | 16.08 | 28,943 | +0.62(+4.00%) |
Jun 10, 2019 | 15.01 | 15.47 | 14.90 | 15.46 | 27,166 | +0.66(+4.47%) |
Jun 07, 2019 | 14.66 | 15.14 | 14.63 | 14.80 | 45,830 | +0.17(+1.19%) |
Jun 06, 2019 | 14.57 | 14.95 | 14.20 | 14.63 | 34,568 | +0.03(+0.24%) |
Jun 05, 2019 | 14.70 | 15.05 | 14.48 | 14.59 | 44,540 | -0.01(-0.06%) |
Jun 04, 2019 | 14.93 | 15.25 | 14.59 | 14.60 | 43,958 | -0.18(-1.24%) |
Jun 03, 2019 | 15.26 | 15.68 | 14.78 | 14.78 | 36,359 | -0.44(-2.92%) |
May 31, 2019 | 15.71 | 15.89 | 15.12 | 15.23 | 41,465 | -0.61(-3.85%) |
May 30, 2019 | 16.36 | 16.67 | 15.47 | 15.84 | 55,019 | -0.51(-3.14%) |
May 29, 2019 | 16.20 | 16.52 | 15.74 | 16.35 | 43,787 | +0.07(+0.43%) |
May 28, 2019 | 16.52 | 16.65 | 16.13 | 16.28 | 46,579 | -0.25(-1.52%) |
May 24, 2019 | 16.69 | 16.99 | 16.42 | 16.53 | 12,695 | -0.13(-0.78%) |
May 23, 2019 | 16.52 | 16.71 | 16.19 | 16.66 | 29,439 | -0.03(-0.16%) |
May 22, 2019 | 17.17 | 17.17 | 16.43 | 16.69 | 22,094 | -0.61(-3.51%) |
May 21, 2019 | 17.40 | 17.74 | 16.34 | 17.29 | 68,707 | -0.03(-0.15%) |
May 20, 2019 | 15.95 | 17.36 | 15.80 | 17.32 | 67,709 | +1.28(+8.00%) |
May 17, 2019 | 16.03 | 16.27 | 15.99 | 16.04 | 42,125 | -0.16(-0.96%) |
May 16, 2019 | 15.96 | 16.20 | 15.88 | 16.19 | 30,718 | +0.24(+1.52%) |
May 15, 2019 | 15.37 | 16.06 | 15.37 | 15.95 | 37,805 | +0.23(+1.49%) |
May 14, 2019 | 15.40 | 16.06 | 15.30 | 15.72 | 27,918 | +0.35(+2.25%) |
May 13, 2019 | 14.47 | 15.58 | 14.20 | 15.37 | 48,343 | +0.61(+4.11%) |
May 10, 2019 | 14.45 | 15.21 | 14.34 | 14.76 | 50,551 | +0.25(+1.73%) |
May 09, 2019 | 14.56 | 14.80 | 14.05 | 14.51 | 35,588 | -0.10(-0.65%) |
May 08, 2019 | 14.73 | 14.99 | 14.52 | 14.61 | 24,534 | -0.24(-1.63%) |
May 07, 2019 | 15.49 | 15.49 | 14.73 | 14.85 | 32,566 | -0.74(-4.72%) |
May 06, 2019 | 15.65 | 15.83 | 14.82 | 15.59 | 33,430 | -0.36(-2.23%) |
May 03, 2019 | 15.86 | 16.46 | 15.86 | 15.94 | 19,620 | +0.20(+1.27%) |
May 02, 2019 | 15.25 | 15.90 | 15.05 | 15.74 | 60,338 | +0.48(+3.12%) |