Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.46 | 15.56 | 15.26 | 15.27 | 78,280 | -0.27(-1.74%) |
Jul 30, 2019 | 15.71 | 15.71 | 15.52 | 15.54 | 230,179 | -0.32(-2.02%) |
Jul 29, 2019 | 15.79 | 15.90 | 15.78 | 15.86 | 205,052 | +0.32(+2.06%) |
Jul 26, 2019 | 15.54 | 15.65 | 15.54 | 15.54 | 409,100 | +0.10(+0.65%) |
Jul 25, 2019 | 15.52 | 15.53 | 15.43 | 15.44 | 43,439 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.64 | 15.46 | 15.60 | 104,577 | +0.09(+0.58%) |
Jul 23, 2019 | 15.50 | 15.56 | 15.46 | 15.51 | 78,243 | +0.07(+0.45%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.35 | 15.44 | 56,441 | +0.12(+0.78%) |
Jul 19, 2019 | 15.44 | 15.47 | 15.32 | 15.32 | 97,900 | -0.19(-1.23%) |
Jul 18, 2019 | 15.50 | 15.55 | 15.43 | 15.51 | 101,903 | +0.07(+0.45%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.39 | 15.44 | 107,258 | +0.08(+0.52%) |
Jul 16, 2019 | 15.42 | 15.45 | 15.34 | 15.36 | 95,269 | -0.17(-1.09%) |
Jul 15, 2019 | 15.59 | 15.60 | 15.52 | 15.53 | 265,439 | +0.00(+0.00%) |
Jul 12, 2019 | 15.51 | 15.57 | 15.48 | 15.53 | 243,400 | +0.06(+0.39%) |
Jul 11, 2019 | 15.62 | 15.62 | 15.44 | 15.47 | 243,738 | -0.06(-0.39%) |
Jul 10, 2019 | 15.54 | 15.61 | 15.46 | 15.53 | 293,215 | -0.01(-0.06%) |
Jul 09, 2019 | 15.49 | 15.55 | 15.47 | 15.54 | 83,544 | +0.11(+0.71%) |
Jul 08, 2019 | 15.42 | 15.47 | 15.39 | 15.43 | 66,764 | +0.02(+0.13%) |
Jul 05, 2019 | 15.42 | 15.45 | 15.33 | 15.41 | 96,600 | -0.23(-1.47%) |
Jul 03, 2019 | 15.64 | 15.70 | 15.59 | 15.64 | 64,700 | +0.29(+1.89%) |
Jul 02, 2019 | 15.30 | 15.40 | 15.30 | 15.35 | 118,865 | +0.25(+1.66%) |
Jul 01, 2019 | 15.13 | 15.18 | 15.05 | 15.10 | 213,536 | +0.02(+0.13%) |
Jun 28, 2019 | 14.99 | 15.14 | 14.99 | 15.08 | 78,200 | +0.19(+1.28%) |
Jun 27, 2019 | 14.90 | 14.94 | 14.87 | 14.89 | 86,402 | -0.10(-0.67%) |
Jun 26, 2019 | 15.07 | 15.07 | 14.99 | 14.99 | 99,750 | -0.10(-0.66%) |
Jun 25, 2019 | 15.24 | 15.27 | 15.09 | 15.09 | 75,038 | -0.14(-0.92%) |
Jun 24, 2019 | 15.27 | 15.33 | 15.20 | 15.23 | 135,142 | -0.05(-0.33%) |
Jun 21, 2019 | 15.25 | 15.30 | 15.20 | 15.28 | 127,100 | +0.08(+0.53%) |
Jun 20, 2019 | 15.09 | 15.20 | 15.09 | 15.20 | 176,144 | +0.02(+0.16%) |
Jun 19, 2019 | 15.06 | 15.24 | 15.03 | 15.18 | 203,422 | +0.14(+0.91%) |
Jun 18, 2019 | 15.04 | 15.06 | 14.97 | 15.04 | 187,907 | +0.62(+4.29%) |
Jun 17, 2019 | 14.50 | 14.51 | 14.41 | 14.42 | 129,819 | -0.10(-0.69%) |
Jun 14, 2019 | 14.60 | 14.61 | 14.50 | 14.52 | 155,600 | -0.15(-1.02%) |
Jun 13, 2019 | 14.54 | 14.75 | 14.48 | 14.67 | 198,762 | -0.03(-0.20%) |
Jun 12, 2019 | 14.77 | 14.81 | 14.69 | 14.70 | 721,416 | -0.18(-1.21%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.80 | 14.88 | 1,921,262 | +0.01(+0.07%) |
Jun 10, 2019 | 14.80 | 14.97 | 14.80 | 14.87 | 2,619,914 | -0.15(-1.00%) |
Jun 07, 2019 | 14.96 | 15.06 | 14.96 | 15.02 | 1,941,900 | +0.33(+2.25%) |
Jun 06, 2019 | 14.68 | 14.75 | 14.63 | 14.69 | 686,062 | +0.09(+0.62%) |
Jun 05, 2019 | 14.52 | 14.62 | 14.45 | 14.60 | 2,831,539 | +0.27(+1.88%) |
Jun 04, 2019 | 14.19 | 14.34 | 14.16 | 14.33 | 1,235,848 | +0.34(+2.43%) |
Jun 03, 2019 | 13.91 | 13.99 | 13.89 | 13.99 | 87,539 | +0.12(+0.87%) |
May 31, 2019 | 13.78 | 13.87 | 13.78 | 13.87 | 119,900 | -0.02(-0.14%) |
May 30, 2019 | 13.88 | 13.91 | 13.85 | 13.89 | 174,651 | -0.04(-0.29%) |
May 29, 2019 | 13.92 | 13.96 | 13.86 | 13.93 | 112,547 | -0.13(-0.92%) |
May 28, 2019 | 14.19 | 14.20 | 14.06 | 14.06 | 82,811 | -0.04(-0.32%) |
May 24, 2019 | 14.18 | 14.18 | 14.07 | 14.11 | 91,000 | +0.07(+0.46%) |
May 23, 2019 | 13.99 | 14.08 | 13.98 | 14.04 | 79,238 | -0.26(-1.82%) |
May 22, 2019 | 14.28 | 14.34 | 14.25 | 14.30 | 289,528 | -0.02(-0.14%) |
May 21, 2019 | 14.41 | 14.46 | 14.31 | 14.32 | 334,110 | -0.38(-2.59%) |
May 20, 2019 | 14.96 | 14.97 | 14.69 | 14.70 | 190,566 | -0.14(-0.94%) |
May 17, 2019 | 15.23 | 15.37 | 14.84 | 14.84 | 632,700 | -0.36(-2.37%) |
May 16, 2019 | 15.30 | 15.50 | 15.20 | 15.20 | 269,041 | -0.13(-0.85%) |
May 15, 2019 | 15.22 | 15.36 | 15.14 | 15.33 | 408,325 | +0.25(+1.66%) |
May 14, 2019 | 15.16 | 15.18 | 15.03 | 15.08 | 163,621 | +0.23(+1.55%) |
May 13, 2019 | 14.80 | 14.91 | 14.80 | 14.85 | 2,559,934 | -0.08(-0.54%) |
May 10, 2019 | 14.79 | 14.96 | 14.69 | 14.93 | 1,845,400 | +0.23(+1.56%) |
May 09, 2019 | 14.58 | 14.74 | 14.58 | 14.70 | 1,128,515 | -0.05(-0.34%) |
May 08, 2019 | 14.66 | 14.80 | 14.66 | 14.75 | 348,548 | +0.00(+0.00%) |
May 07, 2019 | 14.83 | 14.86 | 14.68 | 14.75 | 162,674 | +0.05(+0.34%) |
May 06, 2019 | 14.68 | 14.80 | 14.67 | 14.70 | 1,166,185 | -0.09(-0.61%) |
May 03, 2019 | 14.72 | 14.83 | 14.70 | 14.79 | 80,100 | +0.08(+0.54%) |
May 02, 2019 | 14.70 | 14.77 | 14.67 | 14.71 | 65,110 | +0.00(+0.00%) |