Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.70 | 15.93 | 15.25 | 15.44 | 277,025 | -0.33(-2.09%) |
Jul 30, 2019 | 15.29 | 15.78 | 15.29 | 15.77 | 241,237 | +0.23(+1.48%) |
Jul 29, 2019 | 15.44 | 15.73 | 15.31 | 15.54 | 347,574 | +0.13(+0.84%) |
Jul 26, 2019 | 15.31 | 15.63 | 15.16 | 15.41 | 323,700 | +0.16(+1.05%) |
Jul 25, 2019 | 15.93 | 16.72 | 15.10 | 15.25 | 682,932 | -0.12(-0.78%) |
Jul 24, 2019 | 14.51 | 15.83 | 14.48 | 15.37 | 593,384 | +0.74(+5.06%) |
Jul 23, 2019 | 13.87 | 14.70 | 13.73 | 14.63 | 694,516 | +0.82(+5.94%) |
Jul 22, 2019 | 15.67 | 15.67 | 13.80 | 13.81 | 1,256,485 | -2.76(-16.66%) |
Jul 19, 2019 | 16.72 | 16.89 | 16.50 | 16.57 | 258,400 | -0.05(-0.30%) |
Jul 18, 2019 | 16.81 | 16.84 | 16.59 | 16.62 | 159,467 | -0.23(-1.36%) |
Jul 17, 2019 | 17.16 | 17.16 | 16.62 | 16.85 | 133,438 | -0.33(-1.92%) |
Jul 16, 2019 | 16.79 | 17.33 | 16.73 | 17.18 | 283,895 | +0.22(+1.30%) |
Jul 15, 2019 | 17.05 | 17.13 | 16.76 | 16.96 | 139,350 | -0.04(-0.24%) |
Jul 12, 2019 | 16.90 | 17.15 | 16.89 | 17.00 | 143,700 | +0.10(+0.59%) |
Jul 11, 2019 | 16.91 | 17.02 | 16.69 | 16.90 | 147,932 | +0.03(+0.18%) |
Jul 10, 2019 | 16.64 | 16.97 | 16.49 | 16.87 | 193,485 | +0.28(+1.69%) |
Jul 09, 2019 | 16.47 | 16.68 | 16.40 | 16.59 | 119,472 | +0.03(+0.18%) |
Jul 08, 2019 | 16.72 | 17.04 | 16.48 | 16.56 | 206,054 | -0.27(-1.60%) |
Jul 05, 2019 | 16.62 | 16.89 | 16.56 | 16.83 | 127,200 | +0.15(+0.90%) |
Jul 03, 2019 | 16.57 | 16.86 | 16.48 | 16.68 | 104,600 | +0.20(+1.21%) |
Jul 02, 2019 | 16.66 | 16.84 | 16.44 | 16.48 | 167,539 | -0.16(-0.96%) |
Jul 01, 2019 | 16.77 | 17.00 | 16.49 | 16.64 | 219,975 | +0.20(+1.22%) |
Jun 28, 2019 | 16.52 | 16.85 | 16.38 | 16.44 | 813,900 | +0.01(+0.06%) |
Jun 27, 2019 | 16.42 | 16.48 | 15.92 | 16.43 | 176,365 | +0.02(+0.12%) |
Jun 26, 2019 | 16.39 | 16.64 | 16.38 | 16.41 | 195,116 | +0.11(+0.67%) |
Jun 25, 2019 | 16.49 | 16.49 | 16.22 | 16.30 | 150,088 | -0.19(-1.15%) |
Jun 24, 2019 | 16.81 | 16.86 | 16.42 | 16.49 | 159,927 | -0.28(-1.67%) |
Jun 21, 2019 | 16.59 | 17.04 | 16.44 | 16.77 | 334,400 | +0.07(+0.42%) |
Jun 20, 2019 | 17.02 | 17.06 | 16.63 | 16.70 | 118,145 | -0.11(-0.65%) |
Jun 19, 2019 | 16.66 | 16.90 | 16.46 | 16.81 | 135,924 | +0.07(+0.42%) |
Jun 18, 2019 | 16.66 | 17.12 | 16.61 | 16.74 | 178,442 | +0.20(+1.21%) |
Jun 17, 2019 | 16.51 | 16.71 | 16.45 | 16.54 | 161,191 | +0.05(+0.30%) |
Jun 14, 2019 | 16.33 | 16.70 | 16.25 | 16.49 | 420,300 | +0.05(+0.30%) |
Jun 13, 2019 | 16.14 | 16.52 | 16.08 | 16.44 | 452,596 | +0.35(+2.18%) |
Jun 12, 2019 | 16.54 | 16.55 | 15.86 | 16.09 | 304,942 | -0.46(-2.78%) |
Jun 11, 2019 | 16.65 | 16.83 | 16.41 | 16.55 | 361,358 | +0.07(+0.42%) |
Jun 10, 2019 | 16.53 | 16.85 | 16.37 | 16.48 | 367,826 | -0.04(-0.24%) |
Jun 07, 2019 | 16.26 | 16.52 | 16.15 | 16.52 | 279,000 | +0.36(+2.23%) |
Jun 06, 2019 | 15.90 | 16.27 | 15.87 | 16.16 | 165,312 | +0.26(+1.64%) |
Jun 05, 2019 | 16.65 | 16.72 | 15.68 | 15.90 | 338,087 | -0.65(-3.93%) |
Jun 04, 2019 | 16.12 | 16.92 | 16.12 | 16.55 | 229,830 | +0.62(+3.89%) |
Jun 03, 2019 | 15.61 | 16.06 | 15.34 | 15.93 | 284,660 | +0.35(+2.25%) |
May 31, 2019 | 15.54 | 15.61 | 15.39 | 15.58 | 248,900 | -0.22(-1.39%) |
May 30, 2019 | 15.65 | 16.08 | 15.63 | 15.80 | 176,979 | +0.27(+1.74%) |
May 29, 2019 | 15.68 | 15.78 | 15.49 | 15.53 | 217,793 | -0.38(-2.39%) |
May 28, 2019 | 16.11 | 16.16 | 15.75 | 15.91 | 194,409 | -0.17(-1.06%) |
May 24, 2019 | 16.54 | 16.56 | 15.60 | 16.08 | 254,100 | -0.30(-1.83%) |
May 23, 2019 | 16.39 | 16.50 | 16.17 | 16.38 | 242,198 | -0.24(-1.44%) |
May 22, 2019 | 16.85 | 16.90 | 16.58 | 16.62 | 222,360 | -0.26(-1.54%) |
May 21, 2019 | 16.88 | 17.15 | 16.61 | 16.88 | 442,214 | +0.16(+0.96%) |
May 20, 2019 | 16.54 | 16.77 | 16.43 | 16.72 | 350,182 | +0.00(+0.00%) |
May 17, 2019 | 16.62 | 17.05 | 16.60 | 16.72 | 333,200 | -0.08(-0.48%) |
May 16, 2019 | 16.40 | 17.02 | 16.40 | 16.80 | 463,220 | +0.44(+2.69%) |
May 15, 2019 | 16.62 | 16.71 | 16.26 | 16.36 | 278,392 | -0.46(-2.73%) |
May 14, 2019 | 16.49 | 16.82 | 16.47 | 16.82 | 349,155 | +0.32(+1.94%) |
May 13, 2019 | 16.24 | 16.61 | 15.98 | 16.50 | 272,963 | -0.12(-0.72%) |
May 10, 2019 | 16.39 | 16.69 | 16.22 | 16.62 | 447,000 | +0.11(+0.67%) |
May 09, 2019 | 16.35 | 16.60 | 16.25 | 16.51 | 228,939 | -0.01(-0.06%) |
May 08, 2019 | 16.59 | 17.04 | 16.45 | 16.52 | 316,145 | -0.03(-0.18%) |
May 07, 2019 | 16.75 | 17.00 | 16.32 | 16.55 | 353,034 | -0.40(-2.36%) |
May 06, 2019 | 16.41 | 17.04 | 16.41 | 16.95 | 262,737 | +0.14(+0.83%) |
May 03, 2019 | 16.75 | 17.01 | 16.73 | 16.81 | 317,800 | +0.09(+0.54%) |
May 02, 2019 | 16.67 | 17.11 | 16.54 | 16.72 | 552,689 | +0.14(+0.84%) |