Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.13 | 14.95 | 14.13 | 14.36 | 33,568 | +0.22(+1.55%) |
Jul 30, 2019 | 13.71 | 14.28 | 13.71 | 14.14 | 40,556 | +0.32(+2.34%) |
Jul 29, 2019 | 13.80 | 14.00 | 13.67 | 13.82 | 39,314 | +0.03(+0.19%) |
Jul 26, 2019 | 13.73 | 14.02 | 13.43 | 13.79 | 24,221 | +0.13(+0.96%) |
Jul 25, 2019 | 13.98 | 14.05 | 13.62 | 13.66 | 28,478 | -0.31(-2.19%) |
Jul 24, 2019 | 13.90 | 14.04 | 13.79 | 13.97 | 55,893 | +0.05(+0.38%) |
Jul 23, 2019 | 14.13 | 14.13 | 13.87 | 13.92 | 40,483 | -0.09(-0.63%) |
Jul 22, 2019 | 14.39 | 14.39 | 13.90 | 14.00 | 35,124 | -0.24(-1.66%) |
Jul 19, 2019 | 14.15 | 14.34 | 13.80 | 14.24 | 25,135 | +0.06(+0.43%) |
Jul 18, 2019 | 14.42 | 14.43 | 14.18 | 14.18 | 32,699 | -0.22(-1.52%) |
Jul 17, 2019 | 14.35 | 14.61 | 14.23 | 14.40 | 73,764 | -0.02(-0.12%) |
Jul 16, 2019 | 14.34 | 14.49 | 14.30 | 14.42 | 38,797 | +0.06(+0.43%) |
Jul 15, 2019 | 14.20 | 14.45 | 13.81 | 14.35 | 66,425 | +0.16(+1.11%) |
Jul 12, 2019 | 14.31 | 14.58 | 14.20 | 14.20 | 47,642 | -0.19(-1.34%) |
Jul 11, 2019 | 14.35 | 14.44 | 14.19 | 14.39 | 23,930 | +0.10(+0.67%) |
Jul 10, 2019 | 14.21 | 14.56 | 14.20 | 14.29 | 29,716 | -0.02(-0.12%) |
Jul 09, 2019 | 14.66 | 14.81 | 14.25 | 14.31 | 57,324 | -0.42(-2.85%) |
Jul 08, 2019 | 15.54 | 15.72 | 14.73 | 14.73 | 56,637 | -0.92(-5.87%) |
Jul 05, 2019 | 15.74 | 16.32 | 15.58 | 15.65 | 22,850 | -0.04(-0.28%) |
Jul 03, 2019 | 16.09 | 16.09 | 15.69 | 15.69 | 27,305 | -0.43(-2.66%) |
Jul 02, 2019 | 16.40 | 16.78 | 16.12 | 16.12 | 28,785 | -0.52(-3.10%) |
Jul 01, 2019 | 16.84 | 18.23 | 16.61 | 16.64 | 43,451 | -0.04(-0.21%) |
Jun 28, 2019 | 15.74 | 17.09 | 15.57 | 16.67 | 103,054 | +0.97(+6.19%) |
Jun 27, 2019 | 15.28 | 15.70 | 15.01 | 15.70 | 40,123 | +0.49(+3.22%) |
Jun 26, 2019 | 15.79 | 15.79 | 15.03 | 15.21 | 33,819 | +0.02(+0.12%) |
Jun 25, 2019 | 15.24 | 15.40 | 14.83 | 15.19 | 62,452 | +0.21(+1.40%) |
Jun 24, 2019 | 15.73 | 15.89 | 14.98 | 14.98 | 26,155 | -0.77(-4.89%) |
Jun 21, 2019 | 15.70 | 16.00 | 15.56 | 15.75 | 33,818 | -0.01(-0.06%) |
Jun 20, 2019 | 16.19 | 16.69 | 15.76 | 15.76 | 26,386 | -0.32(-1.96%) |
Jun 19, 2019 | 16.18 | 16.48 | 16.00 | 16.08 | 41,634 | +0.11(+0.71%) |
Jun 18, 2019 | 16.64 | 16.85 | 15.96 | 15.96 | 28,617 | -0.09(-0.55%) |
Jun 17, 2019 | 16.57 | 16.60 | 16.04 | 16.05 | 22,278 | -0.28(-1.71%) |
Jun 14, 2019 | 16.92 | 16.92 | 15.53 | 16.33 | 50,841 | -0.12(-0.74%) |
Jun 13, 2019 | 16.23 | 16.63 | 16.21 | 16.45 | 25,776 | +0.21(+1.29%) |
Jun 12, 2019 | 16.17 | 16.58 | 15.75 | 16.24 | 50,553 | +0.08(+0.49%) |
Jun 11, 2019 | 15.61 | 16.27 | 15.49 | 16.17 | 28,788 | +0.62(+4.00%) |
Jun 10, 2019 | 15.09 | 15.55 | 14.98 | 15.54 | 27,021 | +0.67(+4.47%) |
Jun 07, 2019 | 14.74 | 15.22 | 14.71 | 14.88 | 45,586 | +0.18(+1.19%) |
Jun 06, 2019 | 14.64 | 15.03 | 14.28 | 14.70 | 34,383 | +0.04(+0.24%) |
Jun 05, 2019 | 14.78 | 15.13 | 14.56 | 14.67 | 44,303 | -0.01(-0.06%) |
Jun 04, 2019 | 15.01 | 15.33 | 14.67 | 14.68 | 43,723 | -0.18(-1.24%) |
Jun 03, 2019 | 15.34 | 15.76 | 14.86 | 14.86 | 36,166 | -0.45(-2.92%) |
May 31, 2019 | 15.80 | 15.97 | 15.20 | 15.31 | 41,244 | -0.61(-3.85%) |
May 30, 2019 | 16.45 | 16.76 | 15.55 | 15.92 | 54,726 | -0.52(-3.14%) |
May 29, 2019 | 16.29 | 16.61 | 15.83 | 16.44 | 43,554 | +0.07(+0.43%) |
May 28, 2019 | 16.61 | 16.74 | 16.22 | 16.37 | 46,331 | -0.25(-1.52%) |
May 24, 2019 | 16.78 | 17.08 | 16.51 | 16.62 | 12,627 | -0.13(-0.78%) |
May 23, 2019 | 16.61 | 16.79 | 16.28 | 16.75 | 29,282 | -0.03(-0.16%) |
May 22, 2019 | 17.27 | 17.27 | 16.52 | 16.78 | 21,977 | -0.61(-3.51%) |
May 21, 2019 | 17.49 | 17.83 | 16.43 | 17.39 | 68,341 | -0.03(-0.15%) |
May 20, 2019 | 16.04 | 17.45 | 15.89 | 17.41 | 67,348 | +1.29(+8.00%) |
May 17, 2019 | 16.12 | 16.36 | 16.07 | 16.12 | 41,901 | -0.16(-0.96%) |
May 16, 2019 | 16.05 | 16.29 | 15.97 | 16.28 | 30,554 | +0.24(+1.52%) |
May 15, 2019 | 15.45 | 16.15 | 15.45 | 16.04 | 37,604 | +0.24(+1.49%) |
May 14, 2019 | 15.48 | 16.14 | 15.38 | 15.80 | 27,769 | +0.35(+2.25%) |
May 13, 2019 | 14.55 | 15.66 | 14.28 | 15.45 | 48,085 | +0.61(+4.11%) |
May 10, 2019 | 14.53 | 15.29 | 14.42 | 14.84 | 50,281 | +0.25(+1.73%) |
May 09, 2019 | 14.63 | 14.88 | 14.13 | 14.59 | 35,399 | -0.10(-0.65%) |
May 08, 2019 | 14.81 | 15.07 | 14.60 | 14.69 | 24,403 | -0.24(-1.63%) |
May 07, 2019 | 15.58 | 15.58 | 14.81 | 14.93 | 32,392 | -0.74(-4.72%) |
May 06, 2019 | 15.73 | 15.91 | 14.90 | 15.67 | 33,252 | -0.36(-2.23%) |
May 03, 2019 | 15.94 | 16.55 | 15.94 | 16.03 | 19,515 | +0.20(+1.27%) |
May 02, 2019 | 15.33 | 15.98 | 15.14 | 15.83 | 60,016 | +0.48(+3.12%) |