Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.78 | 13.93 | 13.62 | 13.67 | 2,078,897 | -0.05(-0.35%) |
Jul 30, 2019 | 13.49 | 13.75 | 13.42 | 13.72 | 1,967,037 | +0.18(+1.30%) |
Jul 29, 2019 | 13.62 | 13.70 | 13.41 | 13.55 | 2,232,557 | +0.00(+0.00%) |
Jul 26, 2019 | 13.38 | 13.64 | 13.17 | 13.55 | 3,061,494 | +0.33(+2.47%) |
Jul 25, 2019 | 13.41 | 13.57 | 13.14 | 13.22 | 2,610,362 | -0.06(-0.42%) |
Jul 24, 2019 | 12.95 | 13.43 | 12.80 | 13.28 | 4,022,281 | +0.35(+2.72%) |
Jul 23, 2019 | 12.45 | 12.92 | 12.41 | 12.92 | 3,753,609 | +0.27(+2.14%) |
Jul 22, 2019 | 13.33 | 13.33 | 12.41 | 12.65 | 14,966,919 | -2.99(-19.12%) |
Jul 19, 2019 | 15.15 | 15.77 | 15.15 | 15.65 | 1,569,917 | +0.48(+3.16%) |
Jul 18, 2019 | 15.02 | 15.39 | 14.97 | 15.17 | 1,392,471 | +0.02(+0.16%) |
Jul 17, 2019 | 15.33 | 15.42 | 15.01 | 15.14 | 1,533,823 | -0.37(-2.37%) |
Jul 16, 2019 | 15.72 | 15.77 | 15.50 | 15.51 | 1,059,823 | -0.16(-1.02%) |
Jul 15, 2019 | 16.09 | 16.12 | 15.61 | 15.67 | 900,464 | -0.45(-2.77%) |
Jul 12, 2019 | 16.16 | 16.24 | 16.04 | 16.12 | 1,054,257 | +0.05(+0.30%) |
Jul 11, 2019 | 16.05 | 16.20 | 15.88 | 16.07 | 818,891 | +0.08(+0.50%) |
Jul 10, 2019 | 16.12 | 16.14 | 15.76 | 15.99 | 820,876 | -0.08(-0.50%) |
Jul 09, 2019 | 15.77 | 16.09 | 15.73 | 16.07 | 632,160 | -0.01(-0.05%) |
Jul 08, 2019 | 16.10 | 16.28 | 15.98 | 16.08 | 700,394 | -0.15(-0.93%) |
Jul 05, 2019 | 16.03 | 16.35 | 16.03 | 16.23 | 504,378 | +0.36(+2.26%) |
Jul 03, 2019 | 16.00 | 16.03 | 15.80 | 15.87 | 509,517 | -0.09(-0.55%) |
Jul 02, 2019 | 16.42 | 16.52 | 15.86 | 15.96 | 997,005 | -0.57(-3.47%) |
Jul 01, 2019 | 16.86 | 16.92 | 16.40 | 16.53 | 876,419 | -0.06(-0.38%) |
Jun 28, 2019 | 16.55 | 16.91 | 16.37 | 16.59 | 3,775,446 | +0.21(+1.27%) |
Jun 27, 2019 | 15.99 | 16.40 | 15.89 | 16.39 | 1,060,158 | +0.41(+2.55%) |
Jun 26, 2019 | 15.92 | 16.14 | 15.89 | 15.98 | 912,559 | +0.10(+0.60%) |
Jun 25, 2019 | 16.08 | 16.08 | 15.72 | 15.88 | 1,981,806 | -0.20(-1.24%) |
Jun 24, 2019 | 16.40 | 16.49 | 16.08 | 16.08 | 807,460 | -0.32(-1.95%) |
Jun 21, 2019 | 16.32 | 16.71 | 16.21 | 16.40 | 2,445,811 | -0.02(-0.15%) |
Jun 20, 2019 | 16.36 | 16.43 | 15.98 | 16.43 | 1,086,361 | +0.14(+0.83%) |
Jun 19, 2019 | 16.25 | 16.50 | 16.15 | 16.29 | 1,405,082 | +0.07(+0.44%) |
Jun 18, 2019 | 15.89 | 16.28 | 15.77 | 16.22 | 1,587,421 | +0.33(+2.06%) |
Jun 17, 2019 | 15.84 | 16.03 | 15.69 | 15.89 | 1,663,267 | +0.00(+0.00%) |
Jun 14, 2019 | 15.88 | 15.97 | 15.64 | 15.89 | 723,352 | +0.03(+0.20%) |
Jun 13, 2019 | 15.81 | 16.00 | 15.76 | 15.86 | 1,369,748 | +0.17(+1.07%) |
Jun 12, 2019 | 15.66 | 15.74 | 15.46 | 15.69 | 834,265 | +0.02(+0.10%) |
Jun 11, 2019 | 15.71 | 15.89 | 15.54 | 15.68 | 702,534 | +0.09(+0.56%) |
Jun 10, 2019 | 15.65 | 15.93 | 15.57 | 15.59 | 802,702 | +0.12(+0.77%) |
Jun 07, 2019 | 15.44 | 15.60 | 15.24 | 15.47 | 915,252 | -0.06(-0.36%) |
Jun 06, 2019 | 15.69 | 15.74 | 15.29 | 15.53 | 742,321 | -0.24(-1.52%) |
Jun 05, 2019 | 15.72 | 15.83 | 15.42 | 15.76 | 796,782 | +0.06(+0.41%) |
Jun 04, 2019 | 15.29 | 15.81 | 15.27 | 15.70 | 1,705,431 | +0.61(+4.07%) |
Jun 03, 2019 | 14.74 | 15.32 | 14.69 | 15.09 | 2,069,276 | +0.33(+2.22%) |
May 31, 2019 | 15.13 | 15.14 | 14.75 | 14.76 | 2,893,661 | -0.66(-4.29%) |
May 30, 2019 | 15.74 | 16.00 | 15.40 | 15.42 | 1,190,321 | -0.28(-1.75%) |
May 29, 2019 | 15.51 | 15.76 | 15.33 | 15.70 | 1,699,541 | +0.03(+0.20%) |
May 28, 2019 | 16.04 | 16.05 | 15.63 | 15.67 | 1,206,059 | -0.41(-2.56%) |
May 24, 2019 | 16.04 | 16.08 | 15.91 | 16.08 | 1,039,354 | +0.16(+0.99%) |
May 23, 2019 | 16.04 | 16.05 | 15.72 | 15.92 | 1,520,973 | -0.35(-2.14%) |
May 22, 2019 | 16.56 | 16.60 | 16.15 | 16.27 | 1,234,018 | -0.38(-2.28%) |
May 21, 2019 | 16.57 | 16.80 | 16.57 | 16.65 | 700,213 | +0.13(+0.77%) |
May 20, 2019 | 16.37 | 16.71 | 16.37 | 16.52 | 1,128,779 | +0.07(+0.43%) |
May 17, 2019 | 16.61 | 16.93 | 16.43 | 16.45 | 1,221,959 | -0.40(-2.35%) |
May 16, 2019 | 16.79 | 17.06 | 16.76 | 16.84 | 1,083,069 | +0.15(+0.90%) |
May 15, 2019 | 16.58 | 16.76 | 16.16 | 16.69 | 1,560,199 | -0.13(-0.80%) |
May 14, 2019 | 16.50 | 17.00 | 16.36 | 16.83 | 1,361,374 | +0.43(+2.60%) |
May 13, 2019 | 17.01 | 17.08 | 16.35 | 16.40 | 2,134,560 | -1.00(-5.77%) |
May 10, 2019 | 17.22 | 17.44 | 17.08 | 17.41 | 1,096,260 | +0.02(+0.14%) |
May 09, 2019 | 17.37 | 17.54 | 17.07 | 17.38 | 1,189,921 | -0.11(-0.63%) |
May 08, 2019 | 17.77 | 17.88 | 17.41 | 17.49 | 1,527,842 | -0.28(-1.56%) |
May 07, 2019 | 17.86 | 18.01 | 17.59 | 17.77 | 1,343,324 | -0.36(-1.96%) |
May 06, 2019 | 17.86 | 18.35 | 17.83 | 18.12 | 1,888,764 | -0.11(-0.61%) |
May 03, 2019 | 17.93 | 18.25 | 17.79 | 18.24 | 3,024,232 | +0.42(+2.35%) |
May 02, 2019 | 17.70 | 18.15 | 17.68 | 17.82 | 1,882,974 | +0.11(+0.63%) |