Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.18 | 17.29 | 16.47 | 16.59 | 417,836 | -0.66(-3.83%) |
Jul 30, 2019 | 17.13 | 17.35 | 16.90 | 17.25 | 344,111 | +0.16(+0.94%) |
Jul 29, 2019 | 16.98 | 17.30 | 16.87 | 17.09 | 523,730 | +0.19(+1.12%) |
Jul 26, 2019 | 17.00 | 17.04 | 16.69 | 16.90 | 501,100 | +0.07(+0.42%) |
Jul 25, 2019 | 16.68 | 17.02 | 16.67 | 16.83 | 529,613 | +0.10(+0.60%) |
Jul 24, 2019 | 16.10 | 16.75 | 16.10 | 16.73 | 553,853 | +0.59(+3.66%) |
Jul 23, 2019 | 16.52 | 16.61 | 16.14 | 16.14 | 680,005 | -0.28(-1.71%) |
Jul 22, 2019 | 16.70 | 16.73 | 16.41 | 16.42 | 404,741 | -0.25(-1.50%) |
Jul 19, 2019 | 16.83 | 17.01 | 16.62 | 16.67 | 386,700 | -0.17(-1.01%) |
Jul 18, 2019 | 16.84 | 16.89 | 16.52 | 16.84 | 574,541 | -0.06(-0.36%) |
Jul 17, 2019 | 16.79 | 17.27 | 16.79 | 16.90 | 635,104 | +0.10(+0.60%) |
Jul 16, 2019 | 16.67 | 16.88 | 16.63 | 16.80 | 333,992 | +0.18(+1.08%) |
Jul 15, 2019 | 16.61 | 16.93 | 16.45 | 16.62 | 511,559 | +0.18(+1.09%) |
Jul 12, 2019 | 16.56 | 16.75 | 16.37 | 16.44 | 639,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.95 | 16.96 | 16.09 | 16.40 | 1,061,867 | -0.55(-3.24%) |
Jul 10, 2019 | 15.80 | 16.98 | 15.70 | 16.95 | 1,909,541 | +1.49(+9.64%) |
Jul 09, 2019 | 14.36 | 15.62 | 14.25 | 15.46 | 2,660,147 | +1.24(+8.72%) |
Jul 08, 2019 | 14.15 | 14.27 | 13.74 | 14.22 | 599,394 | +0.06(+0.42%) |
Jul 05, 2019 | 14.21 | 14.29 | 13.92 | 14.16 | 372,300 | -0.13(-0.91%) |
Jul 03, 2019 | 14.46 | 14.47 | 14.15 | 14.29 | 327,800 | -0.10(-0.69%) |
Jul 02, 2019 | 14.24 | 14.80 | 14.16 | 14.39 | 913,182 | +0.14(+0.98%) |
Jul 01, 2019 | 14.27 | 14.63 | 13.81 | 14.25 | 563,042 | +0.15(+1.06%) |
Jun 28, 2019 | 14.25 | 14.44 | 13.95 | 14.10 | 1,737,700 | -0.11(-0.77%) |
Jun 27, 2019 | 13.89 | 14.39 | 13.72 | 14.21 | 824,251 | +0.40(+2.90%) |
Jun 26, 2019 | 13.85 | 14.10 | 13.65 | 13.81 | 844,401 | -0.08(-0.58%) |
Jun 25, 2019 | 13.11 | 14.02 | 13.02 | 13.89 | 772,829 | +0.78(+5.95%) |
Jun 24, 2019 | 13.10 | 13.39 | 13.01 | 13.11 | 562,562 | +0.04(+0.31%) |
Jun 21, 2019 | 13.05 | 13.29 | 12.98 | 13.07 | 528,000 | -0.09(-0.68%) |
Jun 20, 2019 | 12.94 | 13.16 | 12.77 | 13.16 | 477,137 | +0.41(+3.22%) |
Jun 19, 2019 | 12.53 | 12.81 | 12.32 | 12.75 | 593,003 | +0.19(+1.51%) |
Jun 18, 2019 | 12.39 | 12.94 | 12.39 | 12.56 | 432,389 | +0.14(+1.13%) |
Jun 17, 2019 | 12.24 | 12.43 | 12.04 | 12.42 | 369,541 | +0.18(+1.47%) |
Jun 14, 2019 | 12.43 | 12.45 | 12.09 | 12.24 | 238,300 | -0.20(-1.61%) |
Jun 13, 2019 | 12.16 | 12.51 | 12.08 | 12.44 | 487,482 | +0.32(+2.64%) |
Jun 12, 2019 | 12.55 | 12.74 | 12.03 | 12.12 | 383,413 | -0.43(-3.43%) |
Jun 11, 2019 | 12.49 | 12.72 | 12.40 | 12.55 | 528,009 | +0.22(+1.78%) |
Jun 10, 2019 | 11.92 | 12.40 | 11.92 | 12.33 | 596,025 | +0.42(+3.53%) |
Jun 07, 2019 | 11.86 | 12.05 | 11.68 | 11.91 | 679,200 | +0.07(+0.59%) |
Jun 06, 2019 | 11.18 | 11.86 | 11.18 | 11.84 | 704,373 | +0.59(+5.24%) |
Jun 05, 2019 | 11.53 | 11.53 | 10.99 | 11.25 | 615,469 | +0.26(+2.37%) |
Jun 04, 2019 | 10.73 | 10.99 | 10.71 | 10.99 | 479,501 | +0.45(+4.27%) |
Jun 03, 2019 | 10.16 | 10.69 | 10.16 | 10.54 | 545,674 | +0.35(+3.43%) |
May 31, 2019 | 10.59 | 10.59 | 10.09 | 10.19 | 1,045,000 | -0.51(-4.77%) |
May 30, 2019 | 10.58 | 10.83 | 10.51 | 10.70 | 704,855 | +0.18(+1.71%) |
May 29, 2019 | 10.84 | 10.90 | 10.40 | 10.52 | 1,220,102 | -1.04(-9.00%) |
May 28, 2019 | 11.50 | 11.78 | 11.49 | 11.56 | 613,590 | +0.10(+0.87%) |
May 24, 2019 | 11.62 | 11.71 | 11.40 | 11.46 | 270,700 | -0.10(-0.87%) |
May 23, 2019 | 11.63 | 11.71 | 11.34 | 11.56 | 475,812 | -0.15(-1.28%) |
May 22, 2019 | 12.09 | 12.16 | 11.71 | 11.71 | 249,093 | -0.44(-3.62%) |
May 21, 2019 | 11.92 | 12.18 | 11.92 | 12.15 | 337,299 | +0.34(+2.88%) |
May 20, 2019 | 11.86 | 11.99 | 11.79 | 11.81 | 286,202 | -0.16(-1.34%) |
May 17, 2019 | 12.05 | 12.37 | 11.97 | 11.97 | 350,500 | -0.17(-1.40%) |
May 16, 2019 | 12.17 | 12.32 | 12.04 | 12.14 | 1,015,356 | +0.00(+0.00%) |
May 15, 2019 | 11.65 | 12.16 | 11.65 | 12.14 | 513,483 | +0.39(+3.32%) |
May 14, 2019 | 11.68 | 11.99 | 11.48 | 11.75 | 880,811 | -0.01(-0.09%) |
May 13, 2019 | 11.18 | 11.86 | 10.95 | 11.76 | 1,111,926 | +0.38(+3.34%) |
May 10, 2019 | 11.38 | 11.97 | 11.24 | 11.38 | 950,800 | -0.09(-0.78%) |
May 09, 2019 | 10.00 | 11.70 | 10.00 | 11.47 | 1,928,880 | -0.90(-7.28%) |
May 08, 2019 | 12.19 | 12.53 | 12.08 | 12.37 | 1,152,982 | +0.13(+1.06%) |
May 07, 2019 | 12.76 | 13.15 | 12.14 | 12.24 | 975,017 | -0.72(-5.56%) |
May 06, 2019 | 12.84 | 13.08 | 12.68 | 12.96 | 725,404 | -0.23(-1.74%) |
May 03, 2019 | 12.97 | 13.39 | 12.88 | 13.19 | 1,067,900 | +0.38(+2.97%) |
May 02, 2019 | 12.90 | 12.98 | 12.49 | 12.81 | 599,861 | -0.02(-0.16%) |