Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.57 | 16.28 | 15.31 | 15.31 | 52,181 | -0.21(-1.38%) |
Jul 30, 2019 | 15.60 | 15.85 | 15.12 | 15.53 | 48,896 | -0.35(-2.22%) |
Jul 29, 2019 | 15.97 | 16.62 | 15.80 | 15.88 | 29,135 | -0.09(-0.58%) |
Jul 26, 2019 | 15.69 | 16.10 | 15.47 | 15.97 | 21,428 | +0.54(+3.49%) |
Jul 25, 2019 | 15.08 | 15.68 | 15.06 | 15.43 | 30,476 | +0.36(+2.40%) |
Jul 24, 2019 | 14.27 | 15.23 | 14.27 | 15.07 | 300,942 | +0.64(+4.44%) |
Jul 23, 2019 | 14.38 | 14.73 | 14.38 | 14.43 | 19,232 | +0.06(+0.45%) |
Jul 22, 2019 | 14.63 | 15.02 | 14.33 | 14.37 | 13,874 | -0.15(-1.02%) |
Jul 19, 2019 | 14.20 | 14.71 | 14.03 | 14.52 | 38,980 | +0.18(+1.23%) |
Jul 18, 2019 | 14.60 | 14.80 | 14.30 | 14.34 | 21,049 | -0.29(-1.97%) |
Jul 17, 2019 | 14.68 | 15.04 | 14.29 | 14.63 | 31,268 | -0.03(-0.19%) |
Jul 16, 2019 | 14.42 | 14.93 | 14.42 | 14.65 | 23,500 | +0.17(+1.15%) |
Jul 15, 2019 | 14.69 | 14.92 | 14.39 | 14.49 | 28,315 | -0.31(-2.07%) |
Jul 12, 2019 | 14.79 | 15.08 | 14.73 | 14.79 | 17,013 | +0.05(+0.32%) |
Jul 11, 2019 | 15.02 | 15.02 | 14.53 | 14.75 | 17,321 | -0.18(-1.18%) |
Jul 10, 2019 | 15.30 | 15.41 | 14.82 | 14.92 | 16,222 | -0.21(-1.41%) |
Jul 09, 2019 | 15.18 | 15.88 | 15.08 | 15.14 | 15,392 | -0.10(-0.67%) |
Jul 08, 2019 | 15.38 | 15.63 | 14.92 | 15.24 | 30,107 | -0.02(-0.12%) |
Jul 05, 2019 | 15.56 | 15.64 | 15.18 | 15.26 | 16,547 | -0.40(-2.54%) |
Jul 03, 2019 | 15.77 | 15.92 | 15.44 | 15.65 | 7,895 | +0.36(+2.36%) |
Jul 02, 2019 | 15.79 | 15.79 | 15.06 | 15.29 | 20,922 | -0.55(-3.44%) |
Jul 01, 2019 | 16.24 | 16.55 | 15.42 | 15.84 | 93,220 | -0.04(-0.23%) |
Jun 28, 2019 | 15.93 | 16.34 | 15.51 | 15.88 | 62,946 | -0.16(-0.98%) |
Jun 27, 2019 | 15.58 | 16.04 | 15.35 | 16.03 | 25,042 | +0.67(+4.33%) |
Jun 26, 2019 | 15.59 | 16.00 | 15.34 | 15.37 | 47,401 | -0.11(-0.72%) |
Jun 25, 2019 | 15.88 | 15.93 | 15.28 | 15.48 | 31,691 | -0.42(-2.62%) |
Jun 24, 2019 | 16.26 | 16.53 | 15.80 | 15.89 | 48,117 | -0.62(-3.75%) |
Jun 21, 2019 | 15.55 | 17.83 | 15.55 | 16.51 | 137,790 | +0.75(+4.75%) |
Jun 20, 2019 | 15.83 | 16.14 | 15.40 | 15.76 | 25,794 | +0.18(+1.19%) |
Jun 19, 2019 | 15.60 | 16.27 | 15.15 | 15.58 | 26,116 | +0.12(+0.78%) |
Jun 18, 2019 | 15.51 | 16.41 | 15.08 | 15.46 | 35,293 | +0.34(+2.26%) |
Jun 17, 2019 | 16.09 | 16.37 | 14.66 | 15.12 | 74,955 | -0.94(-5.87%) |
Jun 14, 2019 | 16.86 | 16.86 | 16.03 | 16.06 | 13,086 | -0.80(-4.72%) |
Jun 13, 2019 | 16.16 | 17.23 | 16.13 | 16.86 | 31,619 | +0.85(+5.31%) |
Jun 12, 2019 | 16.50 | 17.00 | 16.00 | 16.00 | 10,188 | -0.59(-3.57%) |
Jun 11, 2019 | 16.69 | 17.09 | 16.26 | 16.60 | 26,610 | -0.23(-1.37%) |
Jun 10, 2019 | 16.75 | 17.73 | 16.65 | 16.83 | 28,463 | +0.29(+1.73%) |
Jun 07, 2019 | 16.41 | 16.92 | 16.17 | 16.54 | 21,198 | +0.27(+1.65%) |
Jun 06, 2019 | 16.80 | 17.75 | 16.18 | 16.27 | 7,472 | -0.50(-2.98%) |
Jun 05, 2019 | 17.78 | 18.47 | 16.76 | 16.77 | 33,539 | -1.25(-6.93%) |
Jun 04, 2019 | 16.10 | 18.16 | 15.97 | 18.02 | 61,665 | +2.20(+13.91%) |
Jun 03, 2019 | 15.70 | 16.13 | 15.26 | 15.82 | 28,913 | -0.16(-0.98%) |
May 31, 2019 | 16.07 | 17.37 | 15.73 | 15.98 | 28,661 | -0.40(-2.43%) |
May 30, 2019 | 16.70 | 16.83 | 16.13 | 16.37 | 21,725 | -0.01(-0.06%) |
May 29, 2019 | 17.10 | 17.61 | 16.25 | 16.38 | 19,471 | -0.90(-5.19%) |
May 28, 2019 | 17.44 | 17.59 | 17.06 | 17.28 | 15,728 | -0.24(-1.37%) |
May 24, 2019 | 16.77 | 17.63 | 16.64 | 17.52 | 71,923 | +1.06(+6.46%) |
May 23, 2019 | 17.47 | 17.47 | 16.34 | 16.46 | 30,979 | -1.20(-6.81%) |
May 22, 2019 | 18.12 | 18.13 | 17.52 | 17.66 | 16,259 | -0.61(-3.34%) |
May 21, 2019 | 18.30 | 18.54 | 17.93 | 18.27 | 23,574 | +0.06(+0.30%) |
May 20, 2019 | 18.45 | 19.10 | 18.02 | 18.21 | 14,068 | -0.55(-2.96%) |
May 17, 2019 | 18.64 | 19.19 | 18.58 | 18.77 | 23,361 | +0.01(+0.05%) |
May 16, 2019 | 19.31 | 19.31 | 18.72 | 18.76 | 11,516 | -0.47(-2.45%) |
May 15, 2019 | 18.75 | 19.43 | 18.75 | 19.23 | 27,062 | +0.19(+1.02%) |
May 14, 2019 | 19.11 | 19.52 | 18.95 | 19.04 | 68,512 | +0.17(+0.88%) |
May 13, 2019 | 19.33 | 19.78 | 18.86 | 18.87 | 18,722 | -0.71(-3.64%) |
May 10, 2019 | 20.02 | 20.02 | 19.56 | 19.58 | 64,569 | -0.45(-2.26%) |
May 09, 2019 | 20.34 | 20.81 | 19.99 | 20.04 | 11,871 | -0.56(-2.74%) |
May 08, 2019 | 20.51 | 20.73 | 20.18 | 20.60 | 78,283 | +0.09(+0.45%) |
May 07, 2019 | 21.38 | 21.38 | 20.18 | 20.51 | 10,744 | -0.86(-4.02%) |
May 06, 2019 | 20.78 | 22.22 | 20.58 | 21.37 | 34,436 | +0.07(+0.35%) |
May 03, 2019 | 20.66 | 21.29 | 20.66 | 21.29 | 16,331 | +0.91(+4.44%) |
May 02, 2019 | 20.31 | 21.20 | 20.31 | 20.39 | 15,072 | -1.38(-6.33%) |