Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.28 | 16.30 | 15.87 | 15.97 | 59,820 | -0.16(-0.98%) |
Jul 30, 2019 | 16.00 | 16.16 | 15.96 | 16.13 | 35,159 | +0.14(+0.88%) |
Jul 29, 2019 | 15.89 | 15.99 | 15.79 | 15.99 | 46,084 | +0.02(+0.11%) |
Jul 26, 2019 | 15.82 | 15.98 | 15.81 | 15.97 | 14,018 | +0.22(+1.39%) |
Jul 25, 2019 | 15.86 | 15.86 | 15.62 | 15.75 | 35,757 | -0.22(-1.37%) |
Jul 24, 2019 | 15.99 | 16.05 | 15.92 | 15.97 | 45,071 | +0.13(+0.83%) |
Jul 23, 2019 | 16.11 | 16.11 | 15.84 | 15.84 | 29,364 | -0.26(-1.63%) |
Jul 22, 2019 | 16.21 | 16.21 | 16.07 | 16.10 | 31,406 | -0.04(-0.27%) |
Jul 19, 2019 | 16.39 | 16.40 | 16.12 | 16.14 | 53,794 | -0.22(-1.34%) |
Jul 18, 2019 | 16.17 | 16.36 | 16.17 | 16.36 | 25,321 | +0.27(+1.69%) |
Jul 17, 2019 | 16.03 | 16.15 | 16.03 | 16.09 | 18,401 | +0.03(+0.16%) |
Jul 16, 2019 | 16.00 | 16.14 | 16.00 | 16.07 | 143,295 | -0.01(-0.05%) |
Jul 15, 2019 | 16.11 | 16.14 | 16.03 | 16.07 | 88,447 | -0.08(-0.49%) |
Jul 12, 2019 | 16.33 | 16.37 | 16.15 | 16.15 | 100,295 | -0.14(-0.86%) |
Jul 11, 2019 | 16.28 | 16.30 | 16.11 | 16.29 | 113,979 | -0.03(-0.19%) |
Jul 10, 2019 | 16.20 | 16.41 | 16.19 | 16.32 | 150,444 | +0.41(+2.57%) |
Jul 09, 2019 | 15.88 | 16.03 | 15.82 | 15.92 | 176,324 | +0.11(+0.72%) |
Jul 08, 2019 | 15.65 | 15.84 | 15.65 | 15.80 | 89,082 | +0.31(+1.98%) |
Jul 05, 2019 | 15.21 | 15.51 | 15.19 | 15.50 | 47,526 | +0.62(+4.19%) |
Jul 03, 2019 | 14.76 | 14.92 | 14.76 | 14.87 | 8,889 | +0.14(+0.95%) |
Jul 02, 2019 | 14.78 | 14.84 | 14.61 | 14.73 | 17,045 | -0.04(-0.30%) |
Jul 01, 2019 | 14.99 | 15.05 | 14.73 | 14.78 | 111,027 | -0.07(-0.47%) |
Jun 28, 2019 | 14.78 | 14.86 | 14.78 | 14.85 | 85,706 | +0.17(+1.14%) |
Jun 27, 2019 | 14.48 | 14.68 | 14.37 | 14.68 | 12,106 | +0.13(+0.90%) |
Jun 26, 2019 | 14.64 | 14.64 | 14.45 | 14.55 | 26,896 | +0.02(+0.12%) |
Jun 25, 2019 | 14.74 | 14.79 | 14.48 | 14.53 | 32,870 | -0.29(-1.98%) |
Jun 24, 2019 | 14.87 | 14.94 | 14.74 | 14.82 | 56,717 | -0.06(-0.38%) |
Jun 21, 2019 | 14.88 | 14.88 | 14.77 | 14.88 | 16,411 | -0.03(-0.18%) |
Jun 20, 2019 | 14.94 | 15.01 | 14.84 | 14.91 | 75,163 | +0.18(+1.22%) |
Jun 19, 2019 | 14.43 | 14.76 | 14.37 | 14.73 | 105,048 | +0.29(+2.04%) |
Jun 18, 2019 | 14.42 | 14.49 | 14.41 | 14.43 | 27,948 | +0.25(+1.79%) |
Jun 17, 2019 | 14.22 | 14.25 | 14.12 | 14.18 | 21,373 | +0.01(+0.04%) |
Jun 14, 2019 | 14.33 | 14.33 | 14.07 | 14.17 | 226,742 | -0.14(-0.97%) |
Jun 13, 2019 | 14.23 | 14.37 | 14.23 | 14.31 | 35,354 | +0.22(+1.60%) |
Jun 12, 2019 | 14.15 | 14.27 | 14.04 | 14.09 | 85,565 | -0.12(-0.85%) |
Jun 11, 2019 | 14.06 | 14.23 | 14.00 | 14.21 | 102,013 | +0.18(+1.30%) |
Jun 10, 2019 | 14.01 | 14.03 | 13.91 | 14.03 | 28,716 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.12 | 13.98 | 14.00 | 52,467 | +0.19(+1.38%) |
Jun 06, 2019 | 13.86 | 13.92 | 13.80 | 13.81 | 10,568 | +0.10(+0.69%) |
Jun 05, 2019 | 13.97 | 13.97 | 13.71 | 13.71 | 10,161 | -0.18(-1.31%) |
Jun 04, 2019 | 13.84 | 13.93 | 13.80 | 13.90 | 22,430 | +0.16(+1.15%) |
Jun 03, 2019 | 13.66 | 13.75 | 13.65 | 13.74 | 28,835 | +0.21(+1.59%) |
May 31, 2019 | 13.37 | 13.61 | 13.37 | 13.52 | 12,134 | +0.16(+1.16%) |
May 30, 2019 | 13.20 | 13.49 | 13.20 | 13.37 | 68,808 | +0.13(+0.98%) |
May 29, 2019 | 13.07 | 13.24 | 13.07 | 13.24 | 87,703 | +0.24(+1.86%) |
May 28, 2019 | 12.72 | 13.04 | 12.72 | 13.00 | 34,770 | +0.32(+2.53%) |
May 24, 2019 | 12.53 | 12.74 | 12.53 | 12.68 | 11,556 | +0.04(+0.34%) |
May 23, 2019 | 12.56 | 12.76 | 12.56 | 12.63 | 44,059 | -0.13(-1.02%) |
May 22, 2019 | 12.82 | 12.85 | 12.69 | 12.76 | 65,985 | +0.12(+0.96%) |
May 21, 2019 | 12.38 | 12.64 | 12.36 | 12.64 | 289,866 | +0.46(+3.76%) |
May 20, 2019 | 12.02 | 12.24 | 11.92 | 12.18 | 37,656 | +0.22(+1.81%) |
May 17, 2019 | 12.13 | 12.19 | 11.90 | 11.97 | 137,756 | -0.32(-2.61%) |
May 16, 2019 | 12.51 | 12.51 | 12.27 | 12.29 | 25,742 | -0.32(-2.54%) |
May 15, 2019 | 12.49 | 12.64 | 12.43 | 12.61 | 20,142 | -0.23(-1.82%) |
May 14, 2019 | 12.84 | 12.88 | 12.76 | 12.84 | 206,827 | +0.04(+0.34%) |
May 13, 2019 | 12.97 | 12.97 | 12.78 | 12.80 | 21,510 | -0.50(-3.77%) |
May 10, 2019 | 13.09 | 13.30 | 13.08 | 13.30 | 9,476 | +0.08(+0.59%) |
May 09, 2019 | 13.16 | 13.38 | 13.12 | 13.22 | 119,244 | -0.14(-1.04%) |
May 08, 2019 | 13.34 | 13.49 | 13.29 | 13.36 | 107,136 | +0.33(+2.52%) |
May 07, 2019 | 12.97 | 13.08 | 12.89 | 13.03 | 21,799 | -0.12(-0.92%) |
May 06, 2019 | 13.03 | 13.17 | 13.02 | 13.15 | 53,621 | -0.12(-0.91%) |
May 03, 2019 | 13.32 | 13.32 | 13.23 | 13.27 | 21,495 | +0.13(+0.99%) |
May 02, 2019 | 13.21 | 13.22 | 13.06 | 13.14 | 16,761 | -0.05(-0.39%) |