Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.23 | 17.17 | 16.23 | 16.98 | 27,916 | +0.86(+5.33%) |
Jul 30, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,088 | +0.12(+0.75%) |
Jul 29, 2019 | 16.30 | 16.30 | 16.00 | 16.00 | 13,582 | -0.39(-2.38%) |
Jul 26, 2019 | 16.52 | 16.71 | 16.13 | 16.39 | 17,500 | -0.07(-0.43%) |
Jul 25, 2019 | 16.28 | 16.49 | 16.11 | 16.46 | 6,775 | +0.15(+0.92%) |
Jul 24, 2019 | 15.92 | 16.50 | 15.63 | 16.31 | 10,403 | +0.37(+2.32%) |
Jul 23, 2019 | 16.05 | 16.11 | 15.92 | 15.94 | 14,449 | -0.07(-0.44%) |
Jul 22, 2019 | 16.00 | 16.15 | 15.90 | 16.01 | 18,402 | -0.03(-0.19%) |
Jul 19, 2019 | 15.89 | 16.15 | 15.88 | 16.04 | 8,000 | +0.06(+0.38%) |
Jul 18, 2019 | 16.01 | 16.18 | 15.88 | 15.98 | 6,654 | +0.02(+0.13%) |
Jul 17, 2019 | 16.16 | 16.17 | 15.96 | 15.96 | 6,966 | -0.21(-1.30%) |
Jul 16, 2019 | 16.25 | 16.33 | 15.94 | 16.17 | 13,734 | -0.07(-0.43%) |
Jul 15, 2019 | 16.05 | 16.70 | 15.88 | 16.24 | 11,615 | +0.36(+2.27%) |
Jul 12, 2019 | 15.39 | 16.10 | 15.39 | 15.88 | 13,600 | +0.49(+3.18%) |
Jul 11, 2019 | 15.81 | 15.81 | 15.28 | 15.39 | 33,211 | -0.40(-2.53%) |
Jul 10, 2019 | 15.84 | 15.93 | 15.55 | 15.79 | 15,493 | -0.01(-0.06%) |
Jul 09, 2019 | 15.77 | 15.98 | 15.57 | 15.80 | 11,038 | -0.09(-0.57%) |
Jul 08, 2019 | 15.99 | 15.99 | 15.64 | 15.89 | 2,428 | -0.22(-1.37%) |
Jul 05, 2019 | 15.66 | 16.14 | 15.66 | 16.11 | 5,900 | +0.42(+2.68%) |
Jul 03, 2019 | 15.69 | 15.69 | 15.50 | 15.69 | 4,700 | +0.06(+0.38%) |
Jul 02, 2019 | 15.89 | 15.99 | 15.45 | 15.63 | 21,157 | -0.11(-0.70%) |
Jul 01, 2019 | 15.48 | 15.96 | 15.43 | 15.74 | 23,878 | +0.12(+0.77%) |
Jun 28, 2019 | 15.55 | 15.95 | 15.33 | 15.62 | 40,900 | +0.02(+0.13%) |
Jun 27, 2019 | 15.11 | 15.61 | 15.11 | 15.60 | 30,441 | +0.42(+2.77%) |
Jun 26, 2019 | 15.24 | 15.32 | 14.92 | 15.18 | 18,666 | -0.05(-0.33%) |
Jun 25, 2019 | 15.05 | 16.07 | 14.95 | 15.23 | 17,452 | +0.13(+0.86%) |
Jun 24, 2019 | 15.27 | 16.06 | 15.08 | 15.10 | 10,837 | -0.18(-1.18%) |
Jun 21, 2019 | 15.21 | 15.53 | 15.02 | 15.28 | 21,400 | -0.08(-0.52%) |
Jun 20, 2019 | 15.11 | 16.15 | 15.00 | 15.36 | 15,852 | +0.25(+1.65%) |
Jun 19, 2019 | 16.79 | 16.92 | 14.65 | 15.11 | 195,329 | -1.74(-10.33%) |
Jun 18, 2019 | 17.20 | 17.44 | 16.78 | 16.85 | 12,976 | -0.26(-1.52%) |
Jun 17, 2019 | 17.93 | 17.93 | 17.06 | 17.11 | 32,344 | -0.70(-3.93%) |
Jun 14, 2019 | 18.07 | 18.22 | 17.75 | 17.81 | 21,900 | -0.49(-2.68%) |
Jun 13, 2019 | 18.60 | 18.60 | 18.06 | 18.30 | 8,809 | +0.03(+0.16%) |
Jun 12, 2019 | 18.13 | 18.27 | 18.01 | 18.27 | 1,967 | -0.12(-0.65%) |
Jun 11, 2019 | 18.70 | 18.71 | 18.28 | 18.39 | 11,653 | -0.30(-1.61%) |
Jun 10, 2019 | 18.64 | 18.89 | 18.27 | 18.69 | 30,103 | +0.06(+0.32%) |
Jun 07, 2019 | 18.44 | 18.78 | 18.19 | 18.63 | 9,400 | -0.03(-0.16%) |
Jun 06, 2019 | 18.59 | 18.89 | 18.25 | 18.66 | 19,039 | -0.22(-1.17%) |
Jun 05, 2019 | 19.04 | 19.04 | 18.38 | 18.88 | 16,403 | -0.02(-0.11%) |
Jun 04, 2019 | 18.39 | 19.04 | 18.35 | 18.90 | 26,476 | +0.51(+2.77%) |
Jun 03, 2019 | 18.56 | 18.56 | 18.10 | 18.39 | 19,167 | -0.17(-0.92%) |
May 31, 2019 | 18.82 | 18.98 | 18.46 | 18.56 | 16,400 | -0.40(-2.11%) |
May 30, 2019 | 19.34 | 19.36 | 18.81 | 18.96 | 12,982 | -0.30(-1.56%) |
May 29, 2019 | 19.25 | 19.54 | 18.94 | 19.26 | 51,144 | -0.14(-0.72%) |
May 28, 2019 | 19.34 | 19.49 | 19.26 | 19.40 | 14,862 | -0.03(-0.15%) |
May 24, 2019 | 19.44 | 19.49 | 19.00 | 19.43 | 12,000 | +0.31(+1.62%) |
May 23, 2019 | 18.97 | 19.25 | 18.85 | 19.12 | 15,928 | -0.12(-0.62%) |
May 22, 2019 | 18.89 | 19.25 | 18.86 | 19.24 | 14,684 | +0.25(+1.32%) |
May 21, 2019 | 18.98 | 19.32 | 18.90 | 18.99 | 27,519 | +0.01(+0.05%) |
May 20, 2019 | 18.28 | 18.99 | 17.98 | 18.98 | 26,439 | +0.52(+2.82%) |
May 17, 2019 | 18.40 | 18.94 | 18.26 | 18.46 | 17,500 | -0.14(-0.75%) |
May 16, 2019 | 19.30 | 19.43 | 18.00 | 18.60 | 46,937 | -0.82(-4.22%) |
May 15, 2019 | 18.78 | 19.48 | 18.73 | 19.42 | 14,671 | +0.41(+2.16%) |
May 14, 2019 | 18.97 | 19.30 | 18.81 | 19.01 | 18,512 | +0.10(+0.53%) |
May 13, 2019 | 19.19 | 19.37 | 18.85 | 18.91 | 33,182 | -0.59(-3.03%) |
May 10, 2019 | 18.96 | 19.60 | 18.17 | 19.50 | 28,000 | +0.42(+2.20%) |
May 09, 2019 | 18.70 | 19.11 | 18.53 | 19.08 | 46,974 | +0.29(+1.54%) |
May 08, 2019 | 18.46 | 18.90 | 17.85 | 18.79 | 41,761 | +0.39(+2.12%) |
May 07, 2019 | 17.54 | 18.67 | 17.53 | 18.40 | 27,298 | -0.28(-1.50%) |
May 06, 2019 | 18.67 | 18.89 | 18.49 | 18.68 | 19,975 | -0.21(-1.11%) |
May 03, 2019 | 17.73 | 19.65 | 17.33 | 18.89 | 97,300 | +1.21(+6.81%) |
May 02, 2019 | 17.22 | 17.88 | 16.92 | 17.68 | 59,709 | +0.26(+1.52%) |