Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.34 | 17.23 | 16.15 | 16.50 | 41,057 | +0.20(+1.23%) |
Jul 30, 2019 | 15.34 | 16.79 | 14.69 | 16.30 | 35,986 | +0.81(+5.23%) |
Jul 29, 2019 | 15.58 | 15.58 | 14.92 | 15.49 | 35,165 | -0.06(-0.39%) |
Jul 26, 2019 | 15.37 | 15.78 | 15.26 | 15.55 | 20,800 | +0.26(+1.70%) |
Jul 25, 2019 | 15.52 | 15.77 | 15.12 | 15.29 | 34,942 | -0.19(-1.23%) |
Jul 24, 2019 | 15.80 | 15.93 | 15.03 | 15.48 | 48,878 | -0.32(-2.03%) |
Jul 23, 2019 | 17.00 | 17.07 | 15.55 | 15.80 | 235,026 | -1.20(-7.06%) |
Jul 22, 2019 | 16.68 | 17.38 | 16.50 | 17.00 | 54,052 | +0.46(+2.78%) |
Jul 19, 2019 | 16.36 | 16.87 | 16.00 | 16.54 | 59,200 | +0.14(+0.85%) |
Jul 18, 2019 | 15.22 | 16.84 | 15.22 | 16.40 | 43,631 | +0.18(+1.11%) |
Jul 17, 2019 | 15.53 | 16.50 | 15.27 | 16.22 | 37,646 | +0.65(+4.17%) |
Jul 16, 2019 | 15.32 | 15.71 | 15.17 | 15.57 | 20,712 | +0.41(+2.70%) |
Jul 15, 2019 | 15.49 | 15.62 | 15.09 | 15.16 | 23,713 | -0.31(-2.00%) |
Jul 12, 2019 | 16.18 | 16.18 | 15.04 | 15.47 | 66,900 | -0.49(-3.07%) |
Jul 11, 2019 | 15.21 | 15.99 | 14.78 | 15.96 | 50,976 | +0.87(+5.77%) |
Jul 10, 2019 | 15.08 | 15.49 | 14.61 | 15.09 | 57,736 | -0.14(-0.92%) |
Jul 09, 2019 | 14.70 | 15.62 | 14.70 | 15.23 | 37,449 | +0.62(+4.24%) |
Jul 08, 2019 | 14.52 | 15.25 | 13.44 | 14.61 | 59,580 | +0.23(+1.60%) |
Jul 05, 2019 | 14.05 | 14.69 | 13.66 | 14.38 | 31,600 | +0.31(+2.20%) |
Jul 03, 2019 | 13.89 | 14.20 | 13.58 | 14.07 | 22,200 | +0.44(+3.23%) |
Jul 02, 2019 | 13.46 | 13.77 | 13.32 | 13.63 | 28,096 | -0.07(-0.51%) |
Jul 01, 2019 | 13.67 | 13.95 | 13.12 | 13.70 | 42,827 | +0.19(+1.41%) |
Jun 28, 2019 | 13.13 | 13.54 | 13.01 | 13.51 | 97,400 | +0.45(+3.45%) |
Jun 27, 2019 | 12.61 | 13.28 | 12.61 | 13.06 | 36,648 | +0.50(+3.98%) |
Jun 26, 2019 | 12.72 | 12.72 | 12.10 | 12.56 | 35,380 | +0.01(+0.08%) |
Jun 25, 2019 | 12.26 | 12.73 | 12.24 | 12.55 | 44,210 | +0.33(+2.70%) |
Jun 24, 2019 | 13.49 | 13.56 | 12.09 | 12.22 | 63,808 | -1.28(-9.48%) |
Jun 21, 2019 | 13.52 | 13.75 | 13.06 | 13.50 | 96,600 | -0.10(-0.74%) |
Jun 20, 2019 | 13.50 | 14.23 | 13.46 | 13.60 | 221,092 | +0.17(+1.27%) |
Jun 19, 2019 | 13.67 | 13.88 | 13.40 | 13.43 | 40,226 | -0.36(-2.61%) |
Jun 18, 2019 | 13.98 | 14.21 | 13.00 | 13.79 | 68,778 | -0.21(-1.50%) |
Jun 17, 2019 | 12.64 | 14.10 | 12.25 | 14.00 | 107,597 | +1.20(+9.37%) |
Jun 14, 2019 | 13.01 | 13.19 | 12.68 | 12.80 | 30,500 | -0.21(-1.61%) |
Jun 13, 2019 | 12.36 | 13.15 | 12.19 | 13.01 | 61,239 | +0.67(+5.43%) |
Jun 12, 2019 | 12.46 | 12.52 | 12.12 | 12.34 | 34,403 | -0.15(-1.20%) |
Jun 11, 2019 | 12.14 | 12.66 | 11.56 | 12.49 | 115,589 | +0.34(+2.80%) |
Jun 10, 2019 | 12.43 | 12.75 | 12.04 | 12.15 | 96,821 | -0.25(-2.02%) |
Jun 07, 2019 | 12.90 | 13.23 | 12.06 | 12.40 | 146,600 | -0.41(-3.20%) |
Jun 06, 2019 | 14.19 | 14.20 | 12.77 | 12.81 | 193,533 | -1.41(-9.92%) |
Jun 05, 2019 | 14.18 | 14.25 | 13.51 | 14.22 | 93,019 | +0.14(+0.99%) |
Jun 04, 2019 | 14.05 | 14.21 | 13.69 | 14.08 | 55,009 | +0.15(+1.08%) |
Jun 03, 2019 | 14.26 | 14.68 | 13.51 | 13.93 | 46,612 | -0.42(-2.93%) |
May 31, 2019 | 13.82 | 14.49 | 13.13 | 14.35 | 52,500 | +0.54(+3.91%) |
May 30, 2019 | 14.43 | 14.43 | 13.50 | 13.81 | 70,337 | -0.62(-4.30%) |
May 29, 2019 | 15.05 | 15.33 | 14.34 | 14.43 | 76,133 | -0.84(-5.50%) |
May 28, 2019 | 15.67 | 15.68 | 15.02 | 15.27 | 109,177 | -0.26(-1.67%) |
May 24, 2019 | 15.20 | 15.85 | 14.95 | 15.53 | 107,200 | +0.40(+2.64%) |
May 23, 2019 | 15.21 | 15.43 | 14.80 | 15.13 | 227,908 | -0.36(-2.32%) |
May 22, 2019 | 15.46 | 15.89 | 14.73 | 15.49 | 64,714 | -0.05(-0.32%) |
May 21, 2019 | 16.06 | 16.12 | 15.46 | 15.54 | 34,032 | -0.33(-2.08%) |
May 20, 2019 | 15.76 | 16.21 | 15.29 | 15.87 | 46,412 | -0.15(-0.94%) |
May 17, 2019 | 16.68 | 16.79 | 15.84 | 16.02 | 53,900 | -0.83(-4.93%) |
May 16, 2019 | 16.30 | 17.14 | 16.13 | 16.85 | 55,620 | +0.72(+4.46%) |
May 15, 2019 | 15.99 | 16.40 | 15.73 | 16.13 | 50,298 | +0.00(+0.00%) |
May 14, 2019 | 16.31 | 16.58 | 15.44 | 16.13 | 67,986 | -0.14(-0.86%) |
May 13, 2019 | 16.68 | 16.68 | 15.55 | 16.27 | 63,183 | -0.50(-2.98%) |
May 10, 2019 | 17.25 | 18.04 | 16.37 | 16.77 | 39,800 | -0.14(-0.83%) |
May 09, 2019 | 17.20 | 17.64 | 16.50 | 16.91 | 45,984 | -0.22(-1.28%) |
May 08, 2019 | 15.73 | 17.45 | 15.02 | 17.13 | 45,500 | +1.35(+8.56%) |
May 07, 2019 | 16.65 | 17.10 | 15.28 | 15.78 | 208,145 | -1.01(-6.02%) |
May 06, 2019 | 16.46 | 17.17 | 16.16 | 16.79 | 70,392 | -0.25(-1.47%) |
May 03, 2019 | 16.90 | 17.25 | 16.01 | 17.04 | 75,400 | +0.23(+1.37%) |
May 02, 2019 | 16.59 | 17.01 | 15.56 | 16.81 | 104,803 | +0.19(+1.14%) |