Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.65 | 15.83 | 15.34 | 15.45 | 362,586 | -0.26(-1.68%) |
Jul 30, 2019 | 15.48 | 15.83 | 15.31 | 15.71 | 244,828 | +0.21(+1.34%) |
Jul 29, 2019 | 15.73 | 15.87 | 15.44 | 15.50 | 208,864 | -0.22(-1.38%) |
Jul 26, 2019 | 15.53 | 15.80 | 15.35 | 15.72 | 212,200 | +0.18(+1.15%) |
Jul 25, 2019 | 15.65 | 16.00 | 15.46 | 15.54 | 320,336 | +0.10(+0.67%) |
Jul 24, 2019 | 15.31 | 15.55 | 15.17 | 15.44 | 161,681 | +0.07(+0.43%) |
Jul 23, 2019 | 15.61 | 15.73 | 15.30 | 15.37 | 138,352 | -0.15(-0.97%) |
Jul 22, 2019 | 15.57 | 15.90 | 15.36 | 15.52 | 282,258 | -0.05(-0.30%) |
Jul 19, 2019 | 15.83 | 15.93 | 15.54 | 15.57 | 197,558 | -0.27(-1.72%) |
Jul 18, 2019 | 15.95 | 16.01 | 15.70 | 15.84 | 155,261 | -0.14(-0.88%) |
Jul 17, 2019 | 15.93 | 16.15 | 15.76 | 15.98 | 179,416 | -0.02(-0.12%) |
Jul 16, 2019 | 15.94 | 16.17 | 15.92 | 16.00 | 137,850 | -0.02(-0.12%) |
Jul 15, 2019 | 16.16 | 16.16 | 15.83 | 16.02 | 265,065 | -0.05(-0.29%) |
Jul 12, 2019 | 16.02 | 16.17 | 15.95 | 16.07 | 183,234 | +0.14(+0.89%) |
Jul 11, 2019 | 15.94 | 16.05 | 15.86 | 15.93 | 185,439 | +0.03(+0.18%) |
Jul 10, 2019 | 15.98 | 16.15 | 15.89 | 15.90 | 177,231 | -0.01(-0.06%) |
Jul 09, 2019 | 15.88 | 15.91 | 15.61 | 15.91 | 249,686 | +0.02(+0.12%) |
Jul 08, 2019 | 16.45 | 16.46 | 15.82 | 15.89 | 273,032 | -0.56(-3.38%) |
Jul 05, 2019 | 16.46 | 16.80 | 16.42 | 16.45 | 197,770 | +0.01(+0.06%) |
Jul 03, 2019 | 16.28 | 16.48 | 16.19 | 16.44 | 69,707 | +0.29(+1.81%) |
Jul 02, 2019 | 16.30 | 16.31 | 15.92 | 16.15 | 200,959 | -0.18(-1.10%) |
Jul 01, 2019 | 16.53 | 16.80 | 16.28 | 16.32 | 255,164 | +0.08(+0.52%) |
Jun 28, 2019 | 16.28 | 16.32 | 15.98 | 16.24 | 725,724 | -0.05(-0.29%) |
Jun 27, 2019 | 16.19 | 16.37 | 15.97 | 16.29 | 366,801 | +0.08(+0.47%) |
Jun 26, 2019 | 15.83 | 16.36 | 15.81 | 16.21 | 395,798 | -0.79(-4.66%) |
Jun 25, 2019 | 17.48 | 17.53 | 17.04 | 17.00 | 261,451 | -0.82(-4.60%) |
Jun 24, 2019 | 17.62 | 17.85 | 17.46 | 17.82 | 123,797 | +0.11(+0.64%) |
Jun 21, 2019 | 17.73 | 17.92 | 17.61 | 17.71 | 358,087 | -0.08(-0.42%) |
Jun 20, 2019 | 17.48 | 17.82 | 17.48 | 17.79 | 124,945 | +0.33(+1.89%) |
Jun 19, 2019 | 17.31 | 17.47 | 17.29 | 17.46 | 93,809 | +0.14(+0.82%) |
Jun 18, 2019 | 17.32 | 17.76 | 17.28 | 17.31 | 212,381 | -0.04(-0.22%) |
Jun 17, 2019 | 16.98 | 17.37 | 16.85 | 17.35 | 126,808 | +0.31(+1.83%) |
Jun 14, 2019 | 17.23 | 17.30 | 17.04 | 17.04 | 162,969 | -0.20(-1.15%) |
Jun 13, 2019 | 16.96 | 17.24 | 16.89 | 17.24 | 154,842 | +0.35(+2.07%) |
Jun 12, 2019 | 16.67 | 17.01 | 16.64 | 16.89 | 112,965 | +0.13(+0.79%) |
Jun 11, 2019 | 16.83 | 16.86 | 16.61 | 16.76 | 247,800 | +0.01(+0.06%) |
Jun 10, 2019 | 16.50 | 16.88 | 16.50 | 16.75 | 169,179 | +0.23(+1.37%) |
Jun 07, 2019 | 16.79 | 16.80 | 16.52 | 16.52 | 247,425 | -0.20(-1.18%) |
Jun 06, 2019 | 16.19 | 16.86 | 16.19 | 16.72 | 317,906 | +0.42(+2.60%) |
Jun 05, 2019 | 16.28 | 16.47 | 16.16 | 16.30 | 251,136 | +0.08(+0.52%) |
Jun 04, 2019 | 16.15 | 16.35 | 16.10 | 16.21 | 221,051 | +0.21(+1.30%) |
Jun 03, 2019 | 16.06 | 16.24 | 15.72 | 16.00 | 190,616 | -0.07(-0.41%) |
May 31, 2019 | 15.82 | 16.08 | 15.77 | 16.07 | 313,949 | +0.01(+0.06%) |
May 30, 2019 | 16.33 | 16.49 | 15.93 | 16.06 | 269,783 | -0.21(-1.27%) |
May 29, 2019 | 16.64 | 16.69 | 16.24 | 16.27 | 259,517 | -0.36(-2.15%) |
May 28, 2019 | 16.51 | 16.69 | 16.41 | 16.63 | 233,240 | +0.23(+1.38%) |
May 24, 2019 | 16.47 | 16.58 | 16.34 | 16.40 | 110,237 | +0.01(+0.06%) |
May 23, 2019 | 16.59 | 16.69 | 16.26 | 16.39 | 197,266 | -0.36(-2.14%) |
May 22, 2019 | 16.96 | 16.96 | 16.61 | 16.75 | 446,518 | -0.22(-1.28%) |
May 21, 2019 | 16.98 | 17.23 | 16.91 | 16.97 | 458,361 | +0.03(+0.17%) |
May 20, 2019 | 16.87 | 16.97 | 16.64 | 16.94 | 200,361 | -0.05(-0.28%) |
May 17, 2019 | 17.07 | 17.24 | 16.91 | 16.98 | 127,213 | -0.17(-0.99%) |
May 16, 2019 | 17.24 | 17.56 | 17.07 | 17.15 | 357,407 | -0.27(-1.57%) |
May 15, 2019 | 16.86 | 17.52 | 16.61 | 17.43 | 216,025 | +0.60(+3.59%) |
May 14, 2019 | 17.12 | 17.35 | 16.72 | 16.82 | 263,203 | -0.25(-1.49%) |
May 13, 2019 | 17.76 | 17.76 | 17.05 | 17.08 | 256,052 | -0.96(-5.33%) |
May 10, 2019 | 18.06 | 18.08 | 17.46 | 18.04 | 882,645 | +0.04(+0.21%) |
May 09, 2019 | 18.44 | 18.56 | 17.74 | 18.00 | 296,060 | -0.55(-2.95%) |
May 08, 2019 | 19.80 | 19.80 | 18.06 | 18.55 | 581,068 | -1.50(-7.48%) |
May 07, 2019 | 20.35 | 20.36 | 19.80 | 20.05 | 297,082 | -0.22(-1.07%) |
May 06, 2019 | 19.88 | 20.39 | 19.80 | 20.26 | 141,038 | -0.04(-0.19%) |
May 03, 2019 | 19.50 | 20.30 | 19.50 | 20.30 | 164,348 | +0.70(+3.56%) |
May 02, 2019 | 19.56 | 19.66 | 19.36 | 19.60 | 127,982 | +0.04(+0.19%) |