Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.93 | 16.00 | 15.73 | 15.77 | 225,107 | -0.30(-1.87%) |
Jul 30, 2019 | 16.00 | 16.11 | 15.96 | 16.07 | 138,184 | +0.11(+0.69%) |
Jul 29, 2019 | 15.92 | 15.99 | 15.87 | 15.96 | 91,405 | +0.10(+0.60%) |
Jul 26, 2019 | 16.00 | 16.05 | 15.86 | 15.87 | 98,400 | -0.06(-0.41%) |
Jul 25, 2019 | 16.09 | 16.09 | 15.85 | 15.93 | 103,158 | -0.16(-0.99%) |
Jul 24, 2019 | 16.07 | 16.15 | 16.06 | 16.09 | 204,417 | +0.17(+1.07%) |
Jul 23, 2019 | 16.00 | 16.05 | 15.89 | 15.92 | 270,484 | +0.01(+0.06%) |
Jul 22, 2019 | 15.85 | 15.95 | 15.83 | 15.91 | 150,014 | +0.19(+1.21%) |
Jul 19, 2019 | 15.94 | 16.10 | 15.60 | 15.72 | 456,600 | -0.13(-0.82%) |
Jul 18, 2019 | 15.62 | 15.87 | 15.56 | 15.85 | 463,963 | +0.35(+2.26%) |
Jul 17, 2019 | 15.26 | 15.52 | 15.26 | 15.50 | 253,276 | +0.43(+2.82%) |
Jul 16, 2019 | 15.01 | 15.23 | 15.01 | 15.07 | 492,023 | +0.12(+0.84%) |
Jul 15, 2019 | 14.83 | 14.96 | 14.81 | 14.95 | 163,327 | +0.16(+1.08%) |
Jul 12, 2019 | 14.70 | 14.81 | 14.67 | 14.79 | 76,800 | +0.09(+0.65%) |
Jul 11, 2019 | 14.76 | 14.80 | 14.66 | 14.70 | 118,541 | -0.11(-0.71%) |
Jul 10, 2019 | 14.79 | 14.81 | 14.68 | 14.80 | 193,886 | +0.12(+0.82%) |
Jul 09, 2019 | 14.61 | 14.69 | 14.57 | 14.68 | 101,656 | +0.11(+0.75%) |
Jul 08, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 175,933 | -0.02(-0.14%) |
Jul 05, 2019 | 14.85 | 14.85 | 14.47 | 14.59 | 191,300 | -0.26(-1.75%) |
Jul 03, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 58,800 | +0.02(+0.13%) |
Jul 02, 2019 | 14.65 | 14.85 | 14.65 | 14.83 | 109,600 | +0.15(+1.02%) |
Jul 01, 2019 | 14.80 | 14.84 | 14.65 | 14.68 | 386,908 | -0.18(-1.21%) |
Jun 28, 2019 | 14.80 | 14.88 | 14.77 | 14.86 | 53,400 | +0.06(+0.41%) |
Jun 27, 2019 | 14.74 | 14.81 | 14.71 | 14.80 | 92,842 | -0.03(-0.20%) |
Jun 26, 2019 | 14.84 | 14.90 | 14.78 | 14.83 | 87,453 | -0.06(-0.40%) |
Jun 25, 2019 | 14.95 | 15.03 | 14.84 | 14.89 | 127,342 | -0.11(-0.73%) |
Jun 24, 2019 | 14.89 | 15.02 | 14.89 | 15.00 | 92,346 | +0.12(+0.81%) |
Jun 21, 2019 | 14.90 | 14.92 | 14.77 | 14.88 | 180,300 | -0.12(-0.80%) |
Jun 20, 2019 | 14.92 | 15.06 | 14.90 | 15.00 | 250,935 | +0.31(+2.11%) |
Jun 19, 2019 | 14.52 | 14.69 | 14.52 | 14.69 | 234,016 | +0.13(+0.89%) |
Jun 18, 2019 | 14.53 | 14.65 | 14.45 | 14.56 | 102,773 | +0.14(+0.97%) |
Jun 17, 2019 | 14.45 | 14.47 | 14.39 | 14.42 | 72,052 | -0.02(-0.14%) |
Jun 14, 2019 | 14.52 | 14.55 | 14.36 | 14.44 | 191,800 | -0.02(-0.14%) |
Jun 13, 2019 | 14.39 | 14.50 | 14.37 | 14.46 | 64,897 | +0.11(+0.77%) |
Jun 12, 2019 | 14.33 | 14.40 | 14.33 | 14.35 | 98,072 | +0.02(+0.14%) |
Jun 11, 2019 | 14.27 | 14.35 | 14.27 | 14.33 | 51,025 | +0.05(+0.35%) |
Jun 10, 2019 | 14.33 | 14.36 | 14.23 | 14.28 | 141,409 | -0.31(-2.09%) |
Jun 07, 2019 | 14.59 | 14.71 | 14.55 | 14.59 | 207,300 | +0.14(+0.93%) |
Jun 06, 2019 | 14.51 | 14.51 | 14.44 | 14.45 | 110,687 | +0.07(+0.49%) |
Jun 05, 2019 | 14.55 | 14.55 | 14.34 | 14.38 | 96,185 | -0.04(-0.28%) |
Jun 04, 2019 | 14.34 | 14.43 | 14.30 | 14.42 | 79,343 | +0.04(+0.28%) |
Jun 03, 2019 | 14.28 | 14.40 | 14.26 | 14.38 | 139,735 | +0.23(+1.63%) |
May 31, 2019 | 14.12 | 14.25 | 14.10 | 14.15 | 101,400 | +0.04(+0.28%) |
May 30, 2019 | 14.04 | 14.15 | 14.03 | 14.11 | 53,113 | +0.08(+0.57%) |
May 29, 2019 | 14.05 | 14.05 | 13.95 | 14.03 | 66,786 | +0.08(+0.57%) |
May 28, 2019 | 13.98 | 13.98 | 13.88 | 13.95 | 75,897 | -0.19(-1.34%) |
May 24, 2019 | 14.15 | 14.16 | 14.12 | 14.14 | 36,600 | -0.03(-0.21%) |
May 23, 2019 | 14.10 | 14.22 | 14.10 | 14.17 | 55,588 | +0.13(+0.93%) |
May 22, 2019 | 14.03 | 14.08 | 14.02 | 14.04 | 32,027 | +0.00(+0.00%) |
May 21, 2019 | 14.00 | 14.04 | 13.96 | 14.04 | 57,304 | -0.01(-0.07%) |
May 20, 2019 | 14.03 | 14.06 | 14.00 | 14.05 | 66,393 | +0.03(+0.21%) |
May 17, 2019 | 14.03 | 14.03 | 13.98 | 14.02 | 187,100 | -0.13(-0.92%) |
May 16, 2019 | 14.30 | 14.30 | 14.11 | 14.15 | 114,347 | -0.21(-1.46%) |
May 15, 2019 | 14.37 | 14.40 | 14.34 | 14.36 | 33,014 | -0.01(-0.07%) |
May 14, 2019 | 14.38 | 14.41 | 14.35 | 14.37 | 63,255 | +0.02(+0.14%) |
May 13, 2019 | 14.38 | 14.38 | 14.31 | 14.35 | 74,183 | +0.00(+0.00%) |
May 10, 2019 | 14.33 | 14.37 | 14.32 | 14.35 | 50,000 | +0.02(+0.14%) |
May 09, 2019 | 14.29 | 14.38 | 14.28 | 14.33 | 53,500 | -0.09(-0.62%) |
May 08, 2019 | 14.48 | 14.48 | 14.40 | 14.42 | 57,234 | -0.05(-0.35%) |
May 07, 2019 | 14.45 | 14.48 | 14.44 | 14.47 | 52,289 | +0.00(+0.00%) |
May 06, 2019 | 14.36 | 14.49 | 14.36 | 14.47 | 79,122 | -0.02(-0.14%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.49 | 147,200 | +0.28(+1.97%) |
May 02, 2019 | 14.20 | 14.24 | 14.16 | 14.21 | 85,623 | -0.04(-0.28%) |