Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.26 | 16.26 | 16.01 | 16.12 | 1,213 | -0.07(-0.43%) |
Jul 30, 2019 | 16.16 | 16.29 | 16.15 | 16.19 | 2,833 | -0.20(-1.22%) |
Jul 29, 2019 | 16.17 | 16.47 | 16.13 | 16.39 | 2,511 | -0.20(-1.24%) |
Jul 26, 2019 | 16.76 | 16.76 | 16.50 | 16.59 | 43,300 | -0.31(-1.81%) |
Jul 25, 2019 | 16.86 | 16.92 | 16.60 | 16.90 | 11,046 | +0.55(+3.37%) |
Jul 24, 2019 | 16.25 | 16.52 | 16.14 | 16.35 | 35,016 | -0.71(-4.19%) |
Jul 23, 2019 | 17.37 | 17.37 | 16.98 | 17.07 | 18,062 | -0.92(-5.13%) |
Jul 22, 2019 | 17.77 | 18.00 | 17.77 | 17.99 | 6,891 | +0.42(+2.41%) |
Jul 19, 2019 | 17.27 | 17.57 | 17.27 | 17.57 | 20,100 | +0.37(+2.15%) |
Jul 18, 2019 | 17.12 | 17.25 | 17.12 | 17.20 | 52,241 | +0.22(+1.30%) |
Jul 17, 2019 | 16.98 | 17.01 | 16.79 | 16.98 | 3,163 | +0.40(+2.41%) |
Jul 16, 2019 | 17.12 | 17.12 | 16.51 | 16.57 | 11,752 | -0.55(-3.21%) |
Jul 15, 2019 | 16.99 | 17.18 | 16.87 | 17.12 | 17,643 | +0.52(+3.13%) |
Jul 12, 2019 | 16.56 | 16.61 | 16.50 | 16.61 | 11,000 | +0.30(+1.84%) |
Jul 11, 2019 | 16.15 | 16.35 | 16.14 | 16.30 | 4,082 | +0.53(+3.33%) |
Jul 10, 2019 | 15.45 | 15.78 | 15.22 | 15.78 | 4,675 | +0.00(+0.03%) |
Jul 09, 2019 | 15.60 | 15.84 | 15.60 | 15.78 | 9,614 | +0.71(+4.71%) |
Jul 08, 2019 | 14.53 | 15.14 | 14.34 | 15.07 | 8,692 | +0.17(+1.11%) |
Jul 05, 2019 | 15.04 | 15.10 | 14.90 | 14.90 | 100,700 | -0.12(-0.80%) |
Jul 03, 2019 | 14.95 | 15.10 | 14.95 | 15.02 | 5,100 | +0.72(+5.02%) |
Jul 02, 2019 | 14.28 | 14.34 | 14.22 | 14.30 | 8,216 | +0.88(+6.57%) |
Jul 01, 2019 | 13.35 | 13.44 | 13.35 | 13.42 | 4,946 | +0.27(+2.05%) |
Jun 28, 2019 | 12.93 | 13.15 | 12.91 | 13.15 | 1,000 | +0.22(+1.70%) |
Jun 27, 2019 | 13.01 | 13.01 | 12.93 | 12.93 | 100 | -0.06(-0.50%) |
Jun 26, 2019 | 13.06 | 13.06 | 12.99 | 12.99 | 800 | -0.01(-0.08%) |
Jun 25, 2019 | 12.84 | 13.01 | 12.84 | 13.01 | 2,075 | +0.04(+0.35%) |
Jun 24, 2019 | 12.77 | 12.96 | 12.75 | 12.96 | 1,359 | +0.27(+2.13%) |
Jun 21, 2019 | 12.61 | 12.69 | 12.60 | 12.69 | 1,400 | +0.29(+2.30%) |
Jun 20, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | -0.04(-0.32%) |
Jun 19, 2019 | 12.51 | 12.51 | 12.45 | 12.45 | 225 | +0.06(+0.48%) |
Jun 18, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 510 | +0.02(+0.12%) |
Jun 17, 2019 | 12.41 | 12.41 | 12.31 | 12.37 | 558 | -0.02(-0.12%) |
Jun 14, 2019 | 12.32 | 12.38 | 12.32 | 12.38 | 1,500 | +0.30(+2.48%) |
Jun 13, 2019 | 11.91 | 12.11 | 11.91 | 12.09 | 3,753 | +0.23(+1.90%) |
Jun 12, 2019 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | -0.15(-1.25%) |
Jun 11, 2019 | 12.10 | 12.10 | 11.93 | 12.01 | 604 | -0.08(-0.62%) |
Jun 10, 2019 | 12.15 | 12.15 | 12.01 | 12.09 | 1,771 | -0.21(-1.71%) |
Jun 07, 2019 | 12.35 | 12.35 | 12.23 | 12.29 | 2,400 | -0.13(-1.05%) |
Jun 06, 2019 | 12.47 | 12.47 | 12.43 | 12.43 | 300 | -0.07(-0.60%) |
Jun 05, 2019 | 12.60 | 12.60 | 12.50 | 12.50 | 671 | +0.01(+0.08%) |
Jun 04, 2019 | 12.65 | 12.65 | 12.49 | 12.49 | 880 | +0.04(+0.36%) |
Jun 03, 2019 | 12.27 | 12.45 | 12.21 | 12.45 | 1,637 | +0.20(+1.59%) |
May 31, 2019 | 12.27 | 12.28 | 12.21 | 12.25 | 1,000 | +0.07(+0.57%) |
May 30, 2019 | 12.25 | 12.26 | 12.18 | 12.18 | 1,028 | -0.34(-2.71%) |
May 29, 2019 | 12.41 | 12.52 | 12.39 | 12.52 | 2,322 | +0.15(+1.25%) |
May 28, 2019 | 12.53 | 12.53 | 12.37 | 12.37 | 1,308 | +0.16(+1.31%) |
May 24, 2019 | 12.29 | 12.29 | 12.14 | 12.21 | 1,500 | +0.11(+0.87%) |
May 23, 2019 | 12.08 | 12.23 | 12.08 | 12.10 | 932 | +0.05(+0.45%) |
May 22, 2019 | 12.07 | 12.07 | 12.04 | 12.05 | 641 | +0.08(+0.67%) |
May 21, 2019 | 12.04 | 12.04 | 11.95 | 11.96 | 1,323 | +0.13(+1.10%) |
May 20, 2019 | 11.98 | 11.98 | 11.75 | 11.84 | 11,093 | -0.19(-1.58%) |
May 17, 2019 | 12.03 | 12.03 | 11.90 | 12.03 | 4,500 | +0.19(+1.61%) |
May 16, 2019 | 11.87 | 11.89 | 11.84 | 11.84 | 220 | +0.04(+0.30%) |
May 15, 2019 | 11.92 | 11.92 | 11.80 | 11.80 | 1,257 | -0.38(-3.16%) |
May 14, 2019 | 12.15 | 12.19 | 12.15 | 12.19 | 773 | +0.07(+0.58%) |
May 13, 2019 | 12.41 | 12.41 | 12.12 | 12.12 | 3,009 | -0.13(-1.10%) |
May 10, 2019 | 12.18 | 12.25 | 12.15 | 12.25 | 4,100 | +0.40(+3.42%) |
May 09, 2019 | 11.83 | 11.85 | 11.80 | 11.85 | 1,405 | +0.06(+0.47%) |
May 08, 2019 | 11.72 | 11.79 | 11.59 | 11.79 | 4,061 | +0.68(+6.17%) |
May 07, 2019 | 11.22 | 11.22 | 11.00 | 11.11 | 960 | -0.11(-0.98%) |
May 06, 2019 | 11.31 | 11.31 | 11.15 | 11.21 | 6,158 | -1.04(-8.45%) |
May 03, 2019 | 12.22 | 12.25 | 12.22 | 12.25 | 3,300 | -0.03(-0.26%) |
May 02, 2019 | 12.25 | 12.35 | 12.22 | 12.28 | 5,653 | +0.03(+0.25%) |