Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.28 | 13.43 | 12.98 | 12.98 | 71,383 | -0.28(-2.11%) |
Jul 30, 2019 | 12.79 | 13.34 | 12.79 | 13.26 | 60,681 | +0.32(+2.47%) |
Jul 29, 2019 | 13.11 | 13.37 | 12.76 | 12.94 | 31,320 | -0.30(-2.27%) |
Jul 26, 2019 | 13.26 | 13.43 | 13.14 | 13.24 | 42,600 | -0.02(-0.15%) |
Jul 25, 2019 | 13.12 | 13.41 | 12.89 | 13.26 | 67,374 | +0.15(+1.14%) |
Jul 24, 2019 | 12.55 | 13.16 | 12.55 | 13.11 | 140,606 | +0.55(+4.38%) |
Jul 23, 2019 | 12.91 | 12.91 | 12.30 | 12.56 | 109,074 | -0.35(-2.71%) |
Jul 22, 2019 | 13.25 | 13.41 | 12.75 | 12.91 | 106,584 | -0.38(-2.86%) |
Jul 19, 2019 | 13.57 | 13.62 | 13.00 | 13.29 | 108,600 | -0.33(-2.42%) |
Jul 18, 2019 | 14.22 | 14.33 | 13.45 | 13.62 | 123,282 | -0.65(-4.56%) |
Jul 17, 2019 | 14.13 | 14.39 | 13.97 | 14.27 | 33,598 | +0.07(+0.49%) |
Jul 16, 2019 | 14.35 | 14.82 | 14.10 | 14.20 | 73,558 | -0.23(-1.59%) |
Jul 15, 2019 | 14.29 | 14.60 | 14.14 | 14.43 | 51,448 | +0.04(+0.28%) |
Jul 12, 2019 | 14.44 | 14.81 | 14.35 | 14.39 | 55,900 | -0.14(-0.96%) |
Jul 11, 2019 | 14.58 | 15.10 | 14.47 | 14.53 | 52,118 | -0.11(-0.75%) |
Jul 10, 2019 | 14.35 | 14.66 | 14.23 | 14.64 | 42,778 | +0.32(+2.23%) |
Jul 09, 2019 | 14.06 | 14.36 | 14.03 | 14.32 | 81,135 | +0.12(+0.85%) |
Jul 08, 2019 | 14.50 | 14.50 | 14.08 | 14.20 | 45,548 | -0.30(-2.07%) |
Jul 05, 2019 | 14.59 | 14.61 | 14.36 | 14.50 | 39,800 | -0.11(-0.75%) |
Jul 03, 2019 | 14.40 | 14.66 | 14.23 | 14.61 | 38,400 | +0.21(+1.46%) |
Jul 02, 2019 | 14.85 | 14.86 | 14.26 | 14.40 | 101,521 | -0.44(-2.96%) |
Jul 01, 2019 | 14.21 | 14.95 | 14.21 | 14.84 | 137,093 | +0.69(+4.88%) |
Jun 28, 2019 | 13.97 | 14.65 | 13.30 | 14.15 | 1,142,700 | +0.10(+0.71%) |
Jun 27, 2019 | 13.49 | 14.22 | 13.43 | 14.05 | 75,379 | +0.48(+3.54%) |
Jun 26, 2019 | 13.62 | 13.99 | 13.48 | 13.57 | 79,581 | -0.11(-0.80%) |
Jun 25, 2019 | 14.06 | 14.10 | 13.59 | 13.68 | 84,659 | +0.10(+0.74%) |
Jun 24, 2019 | 14.60 | 14.70 | 13.54 | 13.58 | 160,031 | -1.20(-8.12%) |
Jun 21, 2019 | 15.09 | 15.11 | 14.59 | 14.78 | 81,400 | -0.29(-1.92%) |
Jun 20, 2019 | 14.53 | 15.45 | 14.49 | 15.07 | 160,236 | +0.80(+5.61%) |
Jun 19, 2019 | 13.91 | 14.46 | 13.70 | 14.27 | 103,441 | +0.36(+2.59%) |
Jun 18, 2019 | 14.03 | 14.10 | 13.61 | 13.91 | 97,838 | +0.04(+0.32%) |
Jun 17, 2019 | 14.55 | 15.05 | 13.72 | 13.87 | 285,263 | -0.64(-4.45%) |
Jun 14, 2019 | 14.19 | 14.64 | 14.10 | 14.51 | 110,500 | +0.29(+2.04%) |
Jun 13, 2019 | 14.45 | 14.63 | 14.04 | 14.22 | 105,242 | -0.23(-1.59%) |
Jun 12, 2019 | 13.85 | 14.54 | 13.74 | 14.45 | 135,018 | +0.57(+4.11%) |
Jun 11, 2019 | 13.56 | 13.98 | 13.29 | 13.88 | 262,541 | +0.50(+3.74%) |
Jun 10, 2019 | 13.75 | 14.00 | 13.19 | 13.38 | 158,477 | -0.29(-2.12%) |
Jun 07, 2019 | 13.64 | 13.94 | 13.39 | 13.67 | 148,600 | +0.06(+0.44%) |
Jun 06, 2019 | 13.31 | 13.78 | 12.93 | 13.61 | 269,045 | +0.22(+1.64%) |
Jun 05, 2019 | 13.41 | 13.59 | 13.20 | 13.39 | 82,220 | +0.16(+1.21%) |
Jun 04, 2019 | 12.65 | 13.36 | 12.55 | 13.23 | 126,189 | +0.65(+5.17%) |
Jun 03, 2019 | 12.80 | 13.18 | 12.23 | 12.58 | 179,086 | -0.24(-1.87%) |
May 31, 2019 | 13.07 | 13.13 | 12.58 | 12.82 | 109,000 | -0.51(-3.83%) |
May 30, 2019 | 12.90 | 13.60 | 12.90 | 13.33 | 93,538 | +0.46(+3.57%) |
May 29, 2019 | 13.42 | 13.60 | 12.78 | 12.87 | 127,014 | -0.78(-5.71%) |
May 28, 2019 | 13.24 | 13.85 | 13.24 | 13.65 | 79,400 | +0.41(+3.10%) |
May 24, 2019 | 13.26 | 13.52 | 13.01 | 13.24 | 95,400 | +0.00(+0.00%) |
May 23, 2019 | 13.04 | 13.47 | 12.90 | 13.24 | 87,195 | +0.14(+1.07%) |
May 22, 2019 | 13.32 | 13.82 | 13.03 | 13.10 | 102,645 | -0.38(-2.82%) |
May 21, 2019 | 13.50 | 13.99 | 13.35 | 13.48 | 97,520 | -0.06(-0.44%) |
May 20, 2019 | 13.55 | 13.99 | 13.25 | 13.54 | 170,528 | -0.34(-2.45%) |
May 17, 2019 | 14.35 | 14.44 | 13.84 | 13.88 | 71,600 | -0.66(-4.54%) |
May 16, 2019 | 14.82 | 14.99 | 14.36 | 14.54 | 83,496 | -0.34(-2.28%) |
May 15, 2019 | 14.89 | 15.27 | 14.80 | 14.88 | 168,524 | -0.12(-0.80%) |
May 14, 2019 | 14.41 | 15.20 | 14.25 | 15.00 | 183,875 | +0.49(+3.38%) |
May 13, 2019 | 15.03 | 15.03 | 14.13 | 14.51 | 219,766 | -0.91(-5.90%) |
May 10, 2019 | 13.25 | 15.66 | 12.50 | 15.42 | 488,700 | -0.30(-1.91%) |
May 09, 2019 | 15.99 | 16.90 | 15.51 | 15.72 | 228,020 | -0.50(-3.08%) |
May 08, 2019 | 16.31 | 16.39 | 15.89 | 16.22 | 108,128 | +0.02(+0.12%) |
May 07, 2019 | 15.65 | 16.46 | 15.62 | 16.20 | 119,218 | +0.46(+2.92%) |
May 06, 2019 | 16.04 | 16.62 | 15.43 | 15.74 | 122,409 | -0.51(-3.14%) |
May 03, 2019 | 15.71 | 16.37 | 15.68 | 16.25 | 93,400 | +0.57(+3.64%) |
May 02, 2019 | 16.05 | 16.26 | 15.61 | 15.68 | 84,295 | -0.43(-2.67%) |