Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.31 | 12.71 | 11.95 | 11.97 | 100,295 | -0.38(-3.05%) |
Jul 30, 2019 | 12.35 | 12.54 | 12.30 | 12.35 | 130,146 | -0.05(-0.40%) |
Jul 29, 2019 | 12.81 | 12.81 | 12.36 | 12.40 | 51,290 | -0.38(-2.95%) |
Jul 26, 2019 | 12.54 | 12.91 | 12.46 | 12.78 | 27,825 | +0.31(+2.47%) |
Jul 25, 2019 | 12.69 | 12.69 | 12.40 | 12.47 | 24,708 | -0.23(-1.80%) |
Jul 24, 2019 | 12.65 | 12.78 | 12.64 | 12.70 | 36,050 | +0.11(+0.87%) |
Jul 23, 2019 | 12.74 | 12.88 | 12.58 | 12.59 | 30,198 | -0.11(-0.86%) |
Jul 22, 2019 | 13.11 | 13.15 | 12.65 | 12.70 | 66,669 | -0.42(-3.18%) |
Jul 19, 2019 | 13.30 | 14.17 | 12.99 | 13.11 | 12,400 | -0.26(-1.93%) |
Jul 18, 2019 | 13.67 | 13.69 | 13.30 | 13.37 | 33,034 | -0.27(-1.96%) |
Jul 17, 2019 | 14.55 | 14.55 | 13.51 | 13.64 | 67,863 | -0.11(-0.79%) |
Jul 16, 2019 | 14.07 | 14.16 | 13.72 | 13.75 | 22,122 | -0.32(-2.26%) |
Jul 15, 2019 | 14.28 | 14.28 | 13.78 | 14.06 | 16,663 | -0.25(-1.73%) |
Jul 12, 2019 | 14.28 | 14.50 | 13.33 | 14.31 | 26,111 | +0.33(+2.34%) |
Jul 11, 2019 | 14.44 | 14.44 | 13.83 | 13.99 | 13,423 | -0.14(-0.98%) |
Jul 10, 2019 | 13.97 | 14.20 | 13.39 | 14.12 | 27,098 | +0.16(+1.14%) |
Jul 09, 2019 | 14.31 | 14.31 | 13.80 | 13.97 | 10,083 | -0.27(-1.88%) |
Jul 08, 2019 | 14.10 | 14.23 | 13.77 | 14.23 | 13,353 | +0.13(+0.91%) |
Jul 05, 2019 | 14.49 | 14.77 | 13.98 | 14.10 | 13,207 | -0.22(-1.52%) |
Jul 03, 2019 | 14.38 | 14.53 | 13.90 | 14.32 | 4,940 | +0.01(+0.07%) |
Jul 02, 2019 | 14.39 | 15.04 | 14.30 | 14.31 | 10,542 | -0.26(-1.77%) |
Jul 01, 2019 | 15.06 | 15.06 | 14.35 | 14.57 | 18,202 | -0.41(-2.71%) |
Jun 28, 2019 | 14.68 | 15.35 | 14.59 | 14.98 | 146,085 | +0.38(+2.58%) |
Jun 27, 2019 | 13.54 | 14.60 | 13.51 | 14.60 | 27,358 | +1.10(+8.16%) |
Jun 26, 2019 | 13.64 | 13.87 | 13.42 | 13.50 | 21,950 | -0.14(-1.02%) |
Jun 25, 2019 | 13.91 | 14.41 | 13.49 | 13.64 | 23,609 | +0.01(+0.07%) |
Jun 24, 2019 | 13.97 | 14.32 | 13.48 | 13.63 | 22,981 | -0.25(-1.82%) |
Jun 21, 2019 | 13.97 | 14.43 | 13.77 | 13.88 | 45,267 | -0.21(-1.51%) |
Jun 20, 2019 | 14.23 | 14.56 | 14.09 | 14.09 | 13,437 | -0.09(-0.63%) |
Jun 19, 2019 | 14.18 | 14.72 | 14.12 | 14.18 | 34,352 | -0.16(-1.11%) |
Jun 18, 2019 | 14.48 | 14.78 | 14.25 | 14.34 | 58,900 | +0.00(+0.00%) |
Jun 17, 2019 | 13.89 | 14.46 | 13.39 | 14.34 | 59,822 | +0.55(+3.95%) |
Jun 14, 2019 | 13.84 | 14.54 | 13.65 | 13.80 | 17,744 | +0.01(+0.07%) |
Jun 13, 2019 | 13.74 | 14.18 | 13.22 | 13.79 | 36,376 | +0.04(+0.29%) |
Jun 12, 2019 | 13.48 | 13.89 | 13.38 | 13.75 | 24,906 | +0.27(+1.99%) |
Jun 11, 2019 | 14.38 | 14.82 | 13.26 | 13.48 | 72,609 | -0.87(-6.08%) |
Jun 10, 2019 | 14.90 | 15.13 | 14.09 | 14.35 | 33,477 | -0.37(-2.49%) |
Jun 07, 2019 | 14.83 | 15.09 | 14.41 | 14.72 | 39,520 | +0.26(+1.78%) |
Jun 06, 2019 | 13.66 | 14.99 | 13.66 | 14.46 | 19,741 | +0.15(+1.04%) |
Jun 05, 2019 | 14.54 | 14.54 | 14.08 | 14.31 | 15,356 | -0.06(-0.41%) |
Jun 04, 2019 | 14.63 | 14.78 | 14.10 | 14.37 | 29,580 | +0.09(+0.63%) |
Jun 03, 2019 | 14.30 | 15.18 | 14.20 | 14.28 | 27,923 | -0.02(-0.14%) |
May 31, 2019 | 13.79 | 14.75 | 13.79 | 14.30 | 27,624 | +0.11(+0.77%) |
May 30, 2019 | 14.38 | 14.63 | 14.01 | 14.19 | 26,731 | +0.12(+0.85%) |
May 29, 2019 | 14.58 | 14.58 | 13.96 | 14.07 | 11,120 | -0.44(-3.01%) |
May 28, 2019 | 14.93 | 15.20 | 14.42 | 14.51 | 11,483 | -0.72(-4.75%) |
May 24, 2019 | 15.37 | 15.49 | 15.00 | 15.24 | 22,180 | +0.64(+4.42%) |
May 23, 2019 | 13.99 | 14.74 | 13.69 | 14.59 | 32,264 | +0.34(+2.37%) |
May 22, 2019 | 13.99 | 14.31 | 13.63 | 14.25 | 21,104 | +0.27(+1.92%) |
May 21, 2019 | 13.99 | 14.28 | 13.99 | 13.99 | 24,590 | +0.19(+1.37%) |
May 20, 2019 | 14.03 | 14.13 | 13.53 | 13.80 | 31,793 | -0.23(-1.63%) |
May 17, 2019 | 14.31 | 14.51 | 13.99 | 14.03 | 22,381 | -0.49(-3.35%) |
May 16, 2019 | 15.13 | 15.13 | 14.45 | 14.51 | 15,474 | -0.43(-2.86%) |
May 15, 2019 | 14.19 | 15.04 | 14.19 | 14.94 | 21,324 | +0.61(+4.29%) |
May 14, 2019 | 14.26 | 14.38 | 13.90 | 14.32 | 23,151 | +0.26(+1.83%) |
May 13, 2019 | 14.32 | 14.45 | 13.90 | 14.06 | 30,509 | -0.55(-3.73%) |
May 10, 2019 | 14.33 | 14.99 | 14.09 | 14.61 | 32,665 | +0.28(+1.94%) |
May 09, 2019 | 15.06 | 15.37 | 14.12 | 14.33 | 28,081 | -0.71(-4.75%) |
May 08, 2019 | 15.40 | 15.47 | 14.90 | 15.05 | 42,887 | -0.18(-1.17%) |
May 07, 2019 | 16.56 | 16.56 | 15.15 | 15.23 | 44,532 | -1.40(-8.41%) |
May 06, 2019 | 17.83 | 17.83 | 16.62 | 16.62 | 40,275 | -2.37(-12.48%) |
May 03, 2019 | 17.85 | 18.99 | 16.86 | 18.99 | 21,373 | +1.18(+6.63%) |
May 02, 2019 | 18.59 | 18.66 | 17.71 | 17.81 | 10,393 | -0.99(-5.27%) |