Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.35 | 16.22 | 15.35 | 15.51 | 777,800 | +0.10(+0.65%) |
Jul 30, 2019 | 15.22 | 15.62 | 15.05 | 15.41 | 316,436 | +0.10(+0.65%) |
Jul 29, 2019 | 15.49 | 15.77 | 15.18 | 15.31 | 418,495 | -0.10(-0.65%) |
Jul 26, 2019 | 15.44 | 15.67 | 15.14 | 15.41 | 291,600 | +0.05(+0.33%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.94 | 15.36 | 402,108 | +0.14(+0.92%) |
Jul 24, 2019 | 14.82 | 15.25 | 14.55 | 15.22 | 428,081 | +0.52(+3.54%) |
Jul 23, 2019 | 14.69 | 14.85 | 14.35 | 14.70 | 239,785 | +0.15(+1.03%) |
Jul 22, 2019 | 14.70 | 14.71 | 14.34 | 14.55 | 322,582 | -0.10(-0.68%) |
Jul 19, 2019 | 15.42 | 15.43 | 14.58 | 14.65 | 679,800 | -0.84(-5.42%) |
Jul 18, 2019 | 15.50 | 15.51 | 15.09 | 15.49 | 237,955 | +0.04(+0.26%) |
Jul 17, 2019 | 15.23 | 15.60 | 15.06 | 15.45 | 273,741 | +0.22(+1.44%) |
Jul 16, 2019 | 15.28 | 15.60 | 15.13 | 15.23 | 332,814 | -0.06(-0.39%) |
Jul 15, 2019 | 15.70 | 15.96 | 15.18 | 15.29 | 318,666 | -0.41(-2.61%) |
Jul 12, 2019 | 14.86 | 15.89 | 14.54 | 15.70 | 621,200 | +0.85(+5.72%) |
Jul 11, 2019 | 16.70 | 16.88 | 14.80 | 14.85 | 1,100,542 | -0.36(-2.37%) |
Jul 10, 2019 | 15.20 | 15.45 | 15.04 | 15.21 | 309,764 | +0.07(+0.46%) |
Jul 09, 2019 | 14.84 | 15.33 | 14.71 | 15.14 | 342,960 | +0.24(+1.61%) |
Jul 08, 2019 | 14.67 | 14.97 | 14.56 | 14.90 | 208,313 | +0.21(+1.43%) |
Jul 05, 2019 | 15.11 | 15.18 | 14.57 | 14.69 | 367,800 | -0.46(-3.04%) |
Jul 03, 2019 | 15.37 | 15.50 | 14.92 | 15.15 | 234,800 | -0.17(-1.11%) |
Jul 02, 2019 | 15.49 | 15.49 | 15.15 | 15.32 | 270,151 | -0.14(-0.91%) |
Jul 01, 2019 | 15.75 | 15.85 | 15.34 | 15.46 | 273,882 | -0.23(-1.47%) |
Jun 28, 2019 | 15.39 | 15.83 | 15.35 | 15.69 | 467,600 | +0.27(+1.75%) |
Jun 27, 2019 | 15.12 | 15.76 | 15.12 | 15.42 | 319,696 | +0.42(+2.80%) |
Jun 26, 2019 | 15.51 | 15.65 | 14.73 | 15.00 | 581,233 | -0.53(-3.41%) |
Jun 25, 2019 | 16.40 | 16.40 | 15.52 | 15.53 | 669,122 | -0.85(-5.19%) |
Jun 24, 2019 | 16.17 | 16.45 | 15.98 | 16.38 | 316,021 | +0.20(+1.24%) |
Jun 21, 2019 | 16.85 | 17.00 | 15.84 | 16.18 | 682,200 | -0.79(-4.66%) |
Jun 20, 2019 | 16.85 | 17.11 | 16.65 | 16.97 | 573,314 | +0.34(+2.04%) |
Jun 19, 2019 | 16.73 | 17.00 | 16.38 | 16.63 | 235,054 | -0.14(-0.83%) |
Jun 18, 2019 | 17.08 | 17.08 | 16.42 | 16.77 | 259,699 | -0.15(-0.89%) |
Jun 17, 2019 | 16.22 | 17.06 | 16.22 | 16.92 | 298,033 | +0.72(+4.44%) |
Jun 14, 2019 | 16.90 | 16.90 | 16.17 | 16.20 | 306,700 | -0.75(-4.42%) |
Jun 13, 2019 | 16.65 | 16.97 | 16.51 | 16.95 | 230,743 | +0.42(+2.54%) |
Jun 12, 2019 | 16.80 | 16.98 | 16.47 | 16.53 | 249,898 | -0.36(-2.13%) |
Jun 11, 2019 | 16.79 | 16.94 | 16.20 | 16.89 | 426,578 | +0.26(+1.56%) |
Jun 10, 2019 | 17.00 | 17.18 | 16.56 | 16.63 | 475,069 | -0.24(-1.42%) |
Jun 07, 2019 | 17.15 | 17.15 | 16.69 | 16.87 | 299,600 | -0.17(-1.00%) |
Jun 06, 2019 | 17.91 | 17.97 | 16.70 | 17.04 | 408,286 | -0.87(-4.86%) |
Jun 05, 2019 | 18.45 | 18.50 | 17.82 | 17.91 | 193,617 | -0.41(-2.24%) |
Jun 04, 2019 | 18.21 | 18.36 | 18.04 | 18.32 | 141,997 | +0.36(+2.00%) |
Jun 03, 2019 | 17.83 | 18.18 | 17.65 | 17.96 | 245,999 | +0.18(+1.01%) |
May 31, 2019 | 18.12 | 18.40 | 17.63 | 17.78 | 362,300 | -0.65(-3.53%) |
May 30, 2019 | 17.94 | 18.71 | 17.93 | 18.43 | 385,543 | +0.45(+2.50%) |
May 29, 2019 | 17.44 | 18.07 | 17.17 | 17.98 | 442,815 | +0.32(+1.81%) |
May 28, 2019 | 17.85 | 18.21 | 17.53 | 17.66 | 372,276 | -0.20(-1.12%) |
May 24, 2019 | 19.07 | 19.25 | 17.80 | 17.86 | 514,200 | -1.12(-5.90%) |
May 23, 2019 | 18.89 | 19.50 | 18.80 | 18.98 | 621,942 | -0.22(-1.15%) |
May 22, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 394,339 | +0.23(+1.21%) |
May 21, 2019 | 18.75 | 19.26 | 18.70 | 18.97 | 253,789 | +0.35(+1.88%) |
May 20, 2019 | 18.56 | 18.66 | 18.22 | 18.62 | 399,466 | -0.02(-0.11%) |
May 17, 2019 | 18.90 | 19.18 | 18.57 | 18.64 | 339,100 | -0.43(-2.25%) |
May 16, 2019 | 19.03 | 19.39 | 18.86 | 19.07 | 413,898 | +0.08(+0.42%) |
May 15, 2019 | 18.52 | 19.00 | 18.37 | 18.99 | 296,261 | +0.44(+2.37%) |
May 14, 2019 | 19.10 | 19.27 | 18.40 | 18.55 | 381,519 | -0.44(-2.32%) |
May 13, 2019 | 18.96 | 19.33 | 18.62 | 18.99 | 623,410 | -0.33(-1.71%) |
May 10, 2019 | 17.01 | 19.42 | 17.00 | 19.32 | 752,300 | +0.76(+4.09%) |
May 09, 2019 | 18.29 | 18.63 | 17.88 | 18.56 | 510,664 | +0.17(+0.92%) |
May 08, 2019 | 17.89 | 18.62 | 17.81 | 18.39 | 428,098 | +0.51(+2.85%) |
May 07, 2019 | 19.50 | 19.69 | 17.79 | 17.88 | 987,005 | -1.72(-8.78%) |
May 06, 2019 | 19.46 | 20.16 | 19.46 | 19.60 | 595,800 | -0.02(-0.10%) |
May 03, 2019 | 19.30 | 19.65 | 19.12 | 19.62 | 300,400 | +0.44(+2.29%) |
May 02, 2019 | 19.01 | 19.32 | 18.95 | 19.18 | 197,597 | +0.04(+0.21%) |