Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.18 | 16.44 | 15.97 | 16.05 | 236,351 | -0.16(-0.99%) |
Jul 30, 2019 | 15.83 | 16.32 | 15.79 | 16.21 | 255,633 | +0.21(+1.31%) |
Jul 29, 2019 | 15.83 | 16.05 | 15.81 | 16.00 | 124,328 | +0.03(+0.19%) |
Jul 26, 2019 | 15.82 | 16.05 | 15.82 | 15.97 | 143,500 | +0.26(+1.65%) |
Jul 25, 2019 | 16.29 | 16.29 | 15.61 | 15.71 | 289,758 | -0.62(-3.80%) |
Jul 24, 2019 | 15.86 | 16.61 | 15.71 | 16.33 | 502,678 | +0.44(+2.77%) |
Jul 23, 2019 | 15.75 | 16.04 | 15.69 | 15.89 | 184,022 | +0.21(+1.34%) |
Jul 22, 2019 | 15.44 | 16.06 | 15.44 | 15.68 | 192,455 | +0.35(+2.28%) |
Jul 19, 2019 | 15.39 | 15.63 | 15.30 | 15.33 | 186,000 | -0.06(-0.39%) |
Jul 18, 2019 | 15.35 | 15.61 | 15.34 | 15.39 | 162,973 | +0.04(+0.26%) |
Jul 17, 2019 | 15.10 | 15.52 | 14.91 | 15.35 | 271,627 | +0.29(+1.93%) |
Jul 16, 2019 | 15.20 | 15.21 | 14.92 | 15.06 | 172,227 | -0.15(-0.99%) |
Jul 15, 2019 | 15.16 | 15.36 | 14.95 | 15.21 | 191,990 | +0.05(+0.33%) |
Jul 12, 2019 | 14.78 | 15.21 | 14.78 | 15.16 | 140,600 | +0.37(+2.50%) |
Jul 11, 2019 | 15.03 | 15.12 | 14.68 | 14.79 | 114,480 | -0.20(-1.33%) |
Jul 10, 2019 | 15.00 | 15.28 | 14.79 | 14.99 | 143,162 | +0.15(+1.01%) |
Jul 09, 2019 | 14.78 | 14.91 | 14.56 | 14.84 | 137,136 | -0.09(-0.60%) |
Jul 08, 2019 | 15.03 | 15.03 | 14.76 | 14.93 | 95,219 | -0.23(-1.52%) |
Jul 05, 2019 | 14.98 | 15.20 | 14.89 | 15.16 | 72,900 | +0.01(+0.07%) |
Jul 03, 2019 | 15.15 | 15.30 | 15.05 | 15.15 | 48,100 | -0.02(-0.13%) |
Jul 02, 2019 | 15.34 | 15.42 | 14.95 | 15.17 | 125,404 | -0.23(-1.49%) |
Jul 01, 2019 | 15.52 | 15.77 | 15.24 | 15.40 | 225,489 | +0.35(+2.33%) |
Jun 28, 2019 | 15.15 | 15.40 | 15.00 | 15.05 | 353,700 | +0.03(+0.20%) |
Jun 27, 2019 | 14.45 | 15.02 | 14.45 | 15.02 | 221,633 | +0.58(+4.02%) |
Jun 26, 2019 | 14.26 | 14.60 | 14.26 | 14.44 | 170,095 | +0.38(+2.70%) |
Jun 25, 2019 | 14.29 | 14.52 | 13.99 | 14.06 | 121,688 | -0.26(-1.82%) |
Jun 24, 2019 | 14.52 | 14.64 | 14.31 | 14.32 | 111,330 | -0.14(-0.97%) |
Jun 21, 2019 | 14.56 | 14.76 | 14.46 | 14.46 | 189,300 | -0.18(-1.23%) |
Jun 20, 2019 | 14.90 | 14.96 | 14.60 | 14.64 | 116,853 | +0.02(+0.14%) |
Jun 19, 2019 | 14.73 | 14.77 | 14.56 | 14.62 | 82,971 | -0.06(-0.41%) |
Jun 18, 2019 | 14.29 | 14.93 | 14.29 | 14.68 | 165,584 | +0.48(+3.38%) |
Jun 17, 2019 | 14.59 | 14.66 | 14.18 | 14.20 | 141,744 | -0.39(-2.67%) |
Jun 14, 2019 | 14.87 | 14.97 | 14.59 | 14.59 | 266,500 | -0.54(-3.57%) |
Jun 13, 2019 | 14.80 | 15.21 | 14.45 | 15.13 | 312,836 | +0.39(+2.65%) |
Jun 12, 2019 | 14.90 | 14.91 | 14.50 | 14.74 | 172,281 | -0.35(-2.32%) |
Jun 11, 2019 | 15.59 | 15.88 | 15.04 | 15.09 | 213,227 | -0.65(-4.13%) |
Jun 10, 2019 | 15.13 | 15.76 | 15.00 | 15.74 | 232,577 | +0.71(+4.72%) |
Jun 07, 2019 | 14.89 | 15.26 | 14.80 | 15.03 | 186,800 | +0.14(+0.94%) |
Jun 06, 2019 | 14.87 | 15.15 | 14.63 | 14.89 | 129,305 | -0.06(-0.40%) |
Jun 05, 2019 | 15.39 | 15.50 | 14.81 | 14.95 | 295,008 | -0.35(-2.29%) |
Jun 04, 2019 | 14.77 | 15.31 | 14.51 | 15.30 | 384,537 | +0.70(+4.79%) |
Jun 03, 2019 | 14.66 | 14.90 | 14.47 | 14.60 | 455,195 | -0.23(-1.55%) |
May 31, 2019 | 14.92 | 15.10 | 14.73 | 14.83 | 252,600 | -0.33(-2.18%) |
May 30, 2019 | 15.35 | 15.55 | 15.09 | 15.16 | 180,819 | -0.16(-1.04%) |
May 29, 2019 | 15.45 | 15.71 | 15.26 | 15.32 | 208,439 | -0.31(-1.98%) |
May 28, 2019 | 15.72 | 15.82 | 15.20 | 15.63 | 312,899 | -0.07(-0.45%) |
May 24, 2019 | 15.47 | 15.81 | 15.47 | 15.70 | 222,900 | +0.34(+2.21%) |
May 23, 2019 | 15.88 | 15.96 | 15.15 | 15.36 | 263,079 | -0.78(-4.83%) |
May 22, 2019 | 16.16 | 16.24 | 15.80 | 16.14 | 212,649 | -0.20(-1.22%) |
May 21, 2019 | 16.19 | 16.46 | 16.19 | 16.34 | 190,155 | +0.38(+2.38%) |
May 20, 2019 | 16.21 | 16.30 | 15.89 | 15.96 | 225,971 | -0.54(-3.27%) |
May 17, 2019 | 16.70 | 16.92 | 16.49 | 16.50 | 225,600 | -0.45(-2.65%) |
May 16, 2019 | 17.04 | 17.28 | 16.87 | 16.95 | 251,575 | -0.20(-1.17%) |
May 15, 2019 | 16.44 | 17.30 | 16.41 | 17.15 | 231,318 | +0.49(+2.94%) |
May 14, 2019 | 16.51 | 16.82 | 16.36 | 16.66 | 310,579 | +0.18(+1.09%) |
May 13, 2019 | 17.13 | 17.13 | 16.45 | 16.48 | 306,695 | -1.00(-5.72%) |
May 10, 2019 | 17.09 | 17.61 | 17.09 | 17.48 | 478,200 | +0.24(+1.39%) |
May 09, 2019 | 18.72 | 18.72 | 17.07 | 17.24 | 555,596 | -1.84(-9.64%) |
May 08, 2019 | 20.44 | 20.94 | 18.89 | 19.08 | 770,561 | -2.88(-13.11%) |
May 07, 2019 | 21.79 | 22.19 | 21.56 | 21.96 | 360,401 | -0.12(-0.54%) |
May 06, 2019 | 21.39 | 22.09 | 21.01 | 22.08 | 298,982 | +0.12(+0.55%) |
May 03, 2019 | 21.47 | 21.96 | 21.33 | 21.96 | 154,700 | +0.69(+3.24%) |
May 02, 2019 | 21.12 | 21.52 | 20.98 | 21.27 | 126,590 | +0.15(+0.71%) |