Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.57 | 12.98 | 12.40 | 12.45 | 711,880 | -0.20(-1.58%) |
Jul 30, 2019 | 12.39 | 12.79 | 12.36 | 12.65 | 555,641 | +0.10(+0.80%) |
Jul 29, 2019 | 12.57 | 12.62 | 12.41 | 12.55 | 453,309 | +0.09(+0.72%) |
Jul 26, 2019 | 12.25 | 12.61 | 12.24 | 12.46 | 903,200 | +0.19(+1.55%) |
Jul 25, 2019 | 12.01 | 12.82 | 11.83 | 12.27 | 632,476 | -0.92(-6.97%) |
Jul 24, 2019 | 12.70 | 13.28 | 12.62 | 13.19 | 506,779 | +0.50(+3.94%) |
Jul 23, 2019 | 12.50 | 12.88 | 12.48 | 12.69 | 826,663 | +0.28(+2.26%) |
Jul 22, 2019 | 12.51 | 12.58 | 12.12 | 12.41 | 761,697 | -0.58(-4.46%) |
Jul 19, 2019 | 13.29 | 13.52 | 12.72 | 12.99 | 660,300 | -0.32(-2.40%) |
Jul 18, 2019 | 13.25 | 13.48 | 13.12 | 13.31 | 899,592 | +0.02(+0.15%) |
Jul 17, 2019 | 13.44 | 13.70 | 13.00 | 13.29 | 547,666 | -0.15(-1.12%) |
Jul 16, 2019 | 13.52 | 13.66 | 13.38 | 13.44 | 451,962 | -0.13(-0.96%) |
Jul 15, 2019 | 13.66 | 13.66 | 13.38 | 13.57 | 288,521 | -0.09(-0.66%) |
Jul 12, 2019 | 13.75 | 13.76 | 13.34 | 13.66 | 378,400 | +0.23(+1.71%) |
Jul 11, 2019 | 13.93 | 13.93 | 13.33 | 13.43 | 693,266 | -0.53(-3.80%) |
Jul 10, 2019 | 13.73 | 14.01 | 13.63 | 13.96 | 577,185 | +0.31(+2.27%) |
Jul 09, 2019 | 13.43 | 13.68 | 13.39 | 13.65 | 678,456 | -0.45(-3.19%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.27 | 14.10 | 995,992 | +0.17(+1.22%) |
Jul 05, 2019 | 13.98 | 14.15 | 13.78 | 13.93 | 538,600 | -0.13(-0.92%) |
Jul 03, 2019 | 13.67 | 14.11 | 13.65 | 14.06 | 451,900 | +0.43(+3.15%) |
Jul 02, 2019 | 13.92 | 13.92 | 13.54 | 13.63 | 636,226 | -0.27(-1.94%) |
Jul 01, 2019 | 14.26 | 14.49 | 13.00 | 13.90 | 785,298 | -0.19(-1.35%) |
Jun 28, 2019 | 14.38 | 14.47 | 14.01 | 14.09 | 1,039,300 | -0.33(-2.29%) |
Jun 27, 2019 | 13.92 | 14.46 | 13.85 | 14.42 | 609,414 | +0.54(+3.89%) |
Jun 26, 2019 | 14.05 | 14.10 | 13.76 | 13.88 | 564,787 | -0.12(-0.86%) |
Jun 25, 2019 | 13.87 | 14.30 | 13.67 | 14.00 | 1,045,663 | +0.18(+1.30%) |
Jun 24, 2019 | 14.11 | 14.27 | 13.79 | 13.82 | 526,860 | -0.24(-1.71%) |
Jun 21, 2019 | 14.14 | 14.21 | 13.86 | 14.06 | 1,830,100 | -0.14(-0.99%) |
Jun 20, 2019 | 14.75 | 14.84 | 14.15 | 14.20 | 417,726 | -0.41(-2.81%) |
Jun 19, 2019 | 14.66 | 14.77 | 14.35 | 14.61 | 461,169 | -0.05(-0.34%) |
Jun 18, 2019 | 14.97 | 15.35 | 14.46 | 14.66 | 529,082 | -0.24(-1.61%) |
Jun 17, 2019 | 14.70 | 14.92 | 14.45 | 14.90 | 646,681 | +0.30(+2.05%) |
Jun 14, 2019 | 14.96 | 15.01 | 14.37 | 14.60 | 643,800 | -0.44(-2.93%) |
Jun 13, 2019 | 14.50 | 15.14 | 14.43 | 15.04 | 1,021,534 | +0.57(+3.94%) |
Jun 12, 2019 | 13.35 | 14.55 | 13.35 | 14.47 | 697,839 | +1.10(+8.23%) |
Jun 11, 2019 | 13.70 | 13.76 | 13.33 | 13.37 | 1,613,048 | -0.27(-1.98%) |
Jun 10, 2019 | 14.01 | 14.22 | 13.52 | 13.64 | 858,551 | -0.41(-2.92%) |
Jun 07, 2019 | 13.57 | 14.22 | 13.39 | 14.05 | 1,195,200 | +0.22(+1.59%) |
Jun 06, 2019 | 14.78 | 14.93 | 13.72 | 13.83 | 1,362,427 | -0.96(-6.49%) |
Jun 05, 2019 | 15.30 | 15.37 | 14.39 | 14.79 | 1,099,086 | -0.47(-3.08%) |
Jun 04, 2019 | 15.33 | 15.62 | 15.04 | 15.26 | 949,159 | +0.13(+0.86%) |
Jun 03, 2019 | 14.68 | 15.28 | 14.50 | 15.13 | 569,330 | +0.45(+3.07%) |
May 31, 2019 | 14.72 | 15.03 | 14.52 | 14.68 | 840,400 | -0.20(-1.34%) |
May 30, 2019 | 15.26 | 15.55 | 14.83 | 14.88 | 584,747 | -0.34(-2.23%) |
May 29, 2019 | 15.69 | 15.95 | 15.10 | 15.22 | 848,206 | -0.62(-3.91%) |
May 28, 2019 | 16.63 | 17.04 | 15.82 | 15.84 | 531,028 | -0.44(-2.70%) |
May 24, 2019 | 15.65 | 16.49 | 15.65 | 16.28 | 671,900 | +0.70(+4.49%) |
May 23, 2019 | 15.65 | 15.91 | 15.07 | 15.58 | 566,606 | -0.22(-1.39%) |
May 22, 2019 | 16.20 | 16.42 | 15.76 | 15.80 | 826,725 | -0.59(-3.60%) |
May 21, 2019 | 15.02 | 16.43 | 14.90 | 16.39 | 761,367 | +1.48(+9.93%) |
May 20, 2019 | 15.19 | 15.26 | 14.80 | 14.91 | 763,066 | -0.38(-2.49%) |
May 17, 2019 | 16.03 | 16.15 | 15.27 | 15.29 | 558,200 | -0.90(-5.56%) |
May 16, 2019 | 16.08 | 16.50 | 16.07 | 16.19 | 711,580 | +0.20(+1.25%) |
May 15, 2019 | 15.74 | 16.00 | 15.65 | 15.99 | 560,998 | +0.09(+0.57%) |
May 14, 2019 | 15.76 | 16.17 | 15.74 | 15.90 | 600,305 | +0.17(+1.08%) |
May 13, 2019 | 15.94 | 15.98 | 15.61 | 15.73 | 566,090 | -0.55(-3.38%) |
May 10, 2019 | 16.21 | 16.35 | 15.81 | 16.28 | 494,200 | -0.07(-0.43%) |
May 09, 2019 | 15.91 | 16.55 | 15.85 | 16.35 | 552,355 | +0.23(+1.43%) |
May 08, 2019 | 16.08 | 16.48 | 16.00 | 16.12 | 964,049 | +0.05(+0.31%) |
May 07, 2019 | 16.33 | 16.46 | 15.91 | 16.07 | 930,785 | -0.43(-2.61%) |
May 06, 2019 | 15.61 | 16.56 | 15.57 | 16.50 | 888,202 | +0.61(+3.84%) |
May 03, 2019 | 15.55 | 16.02 | 15.09 | 15.89 | 952,200 | +0.10(+0.63%) |
May 02, 2019 | 15.18 | 15.85 | 13.66 | 15.79 | 1,973,909 | -0.21(-1.31%) |