Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.93 | 16.01 | 14.79 | 15.42 | 85,343 | -0.37(-2.34%) |
Jul 30, 2019 | 15.64 | 15.98 | 15.11 | 15.79 | 144,585 | +0.41(+2.67%) |
Jul 29, 2019 | 13.69 | 15.82 | 13.69 | 15.38 | 128,906 | +1.63(+11.85%) |
Jul 26, 2019 | 13.42 | 13.92 | 13.42 | 13.75 | 22,700 | +0.25(+1.85%) |
Jul 25, 2019 | 13.19 | 14.17 | 12.91 | 13.50 | 80,531 | +0.37(+2.82%) |
Jul 24, 2019 | 13.68 | 13.80 | 12.70 | 13.13 | 260,667 | -0.42(-3.10%) |
Jul 23, 2019 | 14.47 | 14.47 | 13.25 | 13.55 | 148,263 | -0.93(-6.42%) |
Jul 22, 2019 | 15.41 | 15.41 | 14.23 | 14.48 | 59,103 | -0.76(-4.99%) |
Jul 19, 2019 | 15.77 | 15.91 | 14.57 | 15.24 | 59,800 | -0.47(-2.99%) |
Jul 18, 2019 | 15.81 | 16.14 | 15.38 | 15.71 | 72,971 | -0.20(-1.26%) |
Jul 17, 2019 | 15.82 | 16.20 | 15.64 | 15.91 | 118,152 | -0.04(-0.25%) |
Jul 16, 2019 | 16.03 | 16.96 | 15.72 | 15.95 | 228,447 | -0.15(-0.93%) |
Jul 15, 2019 | 16.18 | 16.28 | 15.34 | 16.10 | 51,929 | +0.09(+0.56%) |
Jul 12, 2019 | 15.82 | 16.24 | 15.35 | 16.01 | 66,200 | +0.03(+0.19%) |
Jul 11, 2019 | 16.46 | 16.46 | 15.61 | 15.98 | 69,661 | -0.11(-0.68%) |
Jul 10, 2019 | 16.88 | 16.88 | 15.60 | 16.09 | 309,079 | -0.63(-3.77%) |
Jul 09, 2019 | 15.85 | 19.34 | 15.52 | 16.72 | 428,555 | +0.64(+3.98%) |
Jul 08, 2019 | 16.69 | 16.69 | 15.21 | 16.08 | 112,801 | -0.46(-2.78%) |
Jul 05, 2019 | 16.49 | 17.08 | 16.09 | 16.54 | 71,300 | +0.21(+1.29%) |
Jul 03, 2019 | 16.06 | 16.57 | 15.36 | 16.33 | 53,200 | +0.26(+1.62%) |
Jul 02, 2019 | 16.45 | 16.90 | 15.55 | 16.07 | 116,663 | -0.71(-4.23%) |
Jul 01, 2019 | 16.46 | 17.30 | 16.00 | 16.78 | 192,830 | +0.68(+4.22%) |
Jun 28, 2019 | 15.64 | 16.71 | 15.29 | 16.10 | 78,000 | +0.57(+3.67%) |
Jun 27, 2019 | 15.40 | 15.84 | 14.80 | 15.53 | 89,018 | +0.43(+2.85%) |
Jun 26, 2019 | 15.96 | 16.20 | 14.81 | 15.10 | 75,313 | -0.80(-5.03%) |
Jun 25, 2019 | 15.97 | 16.55 | 15.73 | 15.90 | 57,952 | -0.03(-0.19%) |
Jun 24, 2019 | 16.25 | 16.29 | 15.32 | 15.93 | 100,477 | -0.39(-2.39%) |
Jun 21, 2019 | 16.47 | 17.08 | 15.96 | 16.32 | 191,300 | -0.38(-2.28%) |
Jun 20, 2019 | 16.64 | 17.14 | 16.40 | 16.70 | 164,948 | +0.06(+0.36%) |
Jun 19, 2019 | 17.28 | 17.28 | 15.92 | 16.64 | 104,627 | -0.56(-3.26%) |
Jun 18, 2019 | 16.18 | 17.34 | 15.91 | 17.20 | 245,217 | +1.34(+8.45%) |
Jun 17, 2019 | 15.65 | 16.02 | 15.09 | 15.86 | 317,428 | +0.45(+2.92%) |
Jun 14, 2019 | 16.00 | 16.21 | 15.41 | 15.41 | 80,900 | -0.65(-4.05%) |
Jun 13, 2019 | 16.05 | 16.56 | 15.70 | 16.06 | 87,091 | +0.06(+0.37%) |
Jun 12, 2019 | 16.25 | 18.39 | 15.54 | 16.00 | 85,195 | +0.10(+0.63%) |
Jun 11, 2019 | 15.48 | 16.18 | 15.07 | 15.90 | 122,704 | +0.37(+2.38%) |
Jun 10, 2019 | 16.56 | 17.64 | 15.10 | 15.53 | 298,889 | -0.40(-2.51%) |
Jun 07, 2019 | 16.84 | 17.25 | 15.47 | 15.93 | 178,200 | -0.63(-3.80%) |
Jun 06, 2019 | 17.20 | 18.09 | 15.97 | 16.56 | 98,609 | -0.13(-0.78%) |
Jun 05, 2019 | 16.85 | 17.00 | 16.18 | 16.69 | 192,645 | -0.11(-0.65%) |
Jun 04, 2019 | 19.14 | 19.14 | 15.10 | 16.80 | 260,716 | -2.39(-12.45%) |
Jun 03, 2019 | 20.85 | 20.85 | 18.68 | 19.19 | 63,195 | -1.44(-6.98%) |
May 31, 2019 | 20.80 | 21.37 | 20.12 | 20.63 | 66,800 | -0.52(-2.46%) |
May 30, 2019 | 20.60 | 21.62 | 20.48 | 21.15 | 71,735 | +0.60(+2.92%) |
May 29, 2019 | 21.84 | 22.32 | 20.29 | 20.55 | 54,604 | -1.31(-5.99%) |
May 28, 2019 | 20.89 | 22.00 | 20.59 | 21.86 | 60,025 | +0.78(+3.70%) |
May 24, 2019 | 20.82 | 21.90 | 20.64 | 21.08 | 57,300 | +0.32(+1.54%) |
May 23, 2019 | 21.68 | 22.77 | 20.71 | 20.76 | 46,820 | -1.00(-4.60%) |
May 22, 2019 | 21.92 | 23.27 | 20.30 | 21.76 | 412,459 | -0.22(-1.00%) |
May 21, 2019 | 22.45 | 22.62 | 20.82 | 21.98 | 79,336 | -0.03(-0.14%) |
May 20, 2019 | 22.65 | 23.52 | 21.53 | 22.01 | 55,710 | -0.58(-2.57%) |
May 17, 2019 | 23.00 | 23.80 | 22.15 | 22.59 | 30,900 | -0.45(-1.95%) |
May 16, 2019 | 23.94 | 24.24 | 22.93 | 23.04 | 46,757 | -0.86(-3.60%) |
May 15, 2019 | 23.58 | 25.00 | 22.50 | 23.90 | 95,946 | +0.06(+0.25%) |
May 14, 2019 | 22.00 | 24.29 | 22.00 | 23.84 | 73,524 | +1.45(+6.48%) |
May 13, 2019 | 22.89 | 24.28 | 22.00 | 22.39 | 38,200 | -0.80(-3.45%) |
May 10, 2019 | 21.77 | 23.87 | 21.16 | 23.19 | 266,100 | +1.16(+5.27%) |
May 09, 2019 | 23.00 | 23.33 | 20.60 | 22.03 | 69,418 | -1.22(-5.25%) |
May 08, 2019 | 25.00 | 25.00 | 22.51 | 23.25 | 46,963 | -2.04(-8.07%) |
May 07, 2019 | 24.56 | 25.90 | 24.56 | 25.29 | 50,015 | +0.42(+1.69%) |
May 06, 2019 | 24.59 | 25.07 | 24.40 | 24.87 | 29,492 | +0.17(+0.69%) |
May 03, 2019 | 26.11 | 26.83 | 24.60 | 24.70 | 77,500 | -1.39(-5.33%) |
May 02, 2019 | 27.23 | 27.82 | 25.56 | 26.09 | 175,541 | -1.47(-5.33%) |