Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.53 | 16.30 | 15.41 | 16.12 | 340,372 | +0.81(+5.29%) |
Jul 30, 2019 | 16.00 | 16.00 | 14.94 | 15.31 | 405,804 | -0.49(-3.10%) |
Jul 29, 2019 | 15.73 | 15.87 | 15.67 | 15.80 | 117,533 | -0.01(-0.06%) |
Jul 26, 2019 | 15.82 | 15.82 | 15.59 | 15.81 | 74,300 | +0.10(+0.64%) |
Jul 25, 2019 | 16.00 | 16.02 | 15.59 | 15.71 | 89,863 | -0.29(-1.81%) |
Jul 24, 2019 | 15.47 | 16.10 | 15.47 | 16.00 | 307,410 | +0.51(+3.29%) |
Jul 23, 2019 | 15.36 | 15.50 | 15.28 | 15.49 | 125,029 | +0.14(+0.91%) |
Jul 22, 2019 | 15.00 | 15.35 | 14.98 | 15.35 | 105,109 | +0.30(+1.99%) |
Jul 19, 2019 | 15.06 | 15.19 | 15.00 | 15.05 | 107,700 | -0.05(-0.33%) |
Jul 18, 2019 | 14.84 | 15.15 | 14.83 | 15.10 | 150,597 | +0.27(+1.82%) |
Jul 17, 2019 | 14.77 | 14.84 | 14.60 | 14.83 | 242,322 | +0.16(+1.09%) |
Jul 16, 2019 | 14.70 | 14.72 | 14.54 | 14.67 | 186,404 | -0.07(-0.47%) |
Jul 15, 2019 | 14.47 | 14.75 | 14.26 | 14.74 | 112,080 | +0.27(+1.87%) |
Jul 12, 2019 | 14.10 | 14.50 | 14.05 | 14.47 | 144,500 | +0.38(+2.70%) |
Jul 11, 2019 | 13.97 | 14.14 | 13.88 | 14.09 | 96,256 | +0.18(+1.29%) |
Jul 10, 2019 | 14.01 | 14.23 | 13.91 | 13.91 | 155,370 | -0.09(-0.64%) |
Jul 09, 2019 | 13.55 | 14.04 | 13.55 | 14.00 | 275,244 | +0.32(+2.34%) |
Jul 08, 2019 | 13.57 | 13.77 | 13.53 | 13.68 | 125,997 | +0.02(+0.15%) |
Jul 05, 2019 | 13.66 | 13.70 | 13.49 | 13.66 | 74,400 | -0.10(-0.73%) |
Jul 03, 2019 | 13.81 | 13.81 | 13.54 | 13.76 | 95,200 | +0.01(+0.07%) |
Jul 02, 2019 | 14.01 | 14.36 | 13.63 | 13.75 | 200,748 | -0.40(-2.83%) |
Jul 01, 2019 | 14.50 | 14.72 | 14.06 | 14.15 | 254,609 | -0.21(-1.46%) |
Jun 28, 2019 | 14.36 | 14.62 | 14.19 | 14.36 | 2,771,100 | +0.06(+0.42%) |
Jun 27, 2019 | 14.48 | 14.54 | 14.14 | 14.30 | 220,150 | -0.09(-0.63%) |
Jun 26, 2019 | 14.13 | 14.54 | 14.12 | 14.39 | 295,317 | +0.27(+1.91%) |
Jun 25, 2019 | 14.24 | 14.29 | 14.10 | 14.12 | 211,031 | -0.10(-0.70%) |
Jun 24, 2019 | 14.43 | 14.43 | 14.17 | 14.22 | 121,516 | -0.07(-0.49%) |
Jun 21, 2019 | 14.55 | 14.67 | 14.20 | 14.29 | 211,100 | -0.37(-2.52%) |
Jun 20, 2019 | 14.78 | 14.79 | 14.53 | 14.66 | 114,151 | +0.08(+0.55%) |
Jun 19, 2019 | 14.53 | 14.68 | 14.46 | 14.58 | 131,041 | +0.08(+0.55%) |
Jun 18, 2019 | 14.16 | 14.54 | 14.14 | 14.50 | 212,292 | +0.41(+2.91%) |
Jun 17, 2019 | 14.03 | 14.19 | 13.74 | 14.09 | 165,254 | +0.11(+0.79%) |
Jun 14, 2019 | 13.95 | 14.01 | 13.71 | 13.98 | 86,100 | -0.07(-0.50%) |
Jun 13, 2019 | 14.26 | 14.38 | 14.01 | 14.05 | 126,882 | -0.14(-0.99%) |
Jun 12, 2019 | 14.29 | 14.35 | 14.07 | 14.19 | 198,202 | -0.11(-0.77%) |
Jun 11, 2019 | 14.45 | 14.45 | 14.20 | 14.30 | 123,419 | -0.06(-0.42%) |
Jun 10, 2019 | 14.23 | 14.50 | 14.23 | 14.36 | 127,620 | +0.16(+1.13%) |
Jun 07, 2019 | 14.00 | 14.29 | 13.94 | 14.20 | 179,800 | +0.22(+1.57%) |
Jun 06, 2019 | 14.15 | 14.24 | 13.90 | 13.98 | 186,572 | +0.00(+0.00%) |
Jun 05, 2019 | 14.20 | 14.26 | 13.87 | 13.98 | 170,035 | -0.17(-1.20%) |
Jun 04, 2019 | 13.78 | 14.17 | 13.61 | 14.15 | 156,281 | +0.50(+3.66%) |
Jun 03, 2019 | 14.21 | 14.21 | 13.54 | 13.65 | 125,129 | -0.32(-2.29%) |
May 31, 2019 | 14.05 | 14.13 | 13.89 | 13.97 | 97,400 | -0.25(-1.76%) |
May 30, 2019 | 14.07 | 14.23 | 13.88 | 14.22 | 165,092 | +0.19(+1.35%) |
May 29, 2019 | 13.93 | 14.13 | 13.93 | 14.03 | 86,083 | -0.02(-0.14%) |
May 28, 2019 | 14.05 | 14.18 | 13.92 | 14.05 | 62,382 | -0.02(-0.14%) |
May 24, 2019 | 14.04 | 14.35 | 13.96 | 14.07 | 77,900 | +0.11(+0.79%) |
May 23, 2019 | 13.81 | 14.01 | 13.81 | 13.96 | 87,423 | -0.07(-0.50%) |
May 22, 2019 | 13.87 | 14.11 | 13.72 | 14.03 | 72,077 | +0.01(+0.07%) |
May 21, 2019 | 13.81 | 14.06 | 13.75 | 14.02 | 69,972 | +0.31(+2.26%) |
May 20, 2019 | 13.56 | 13.85 | 13.56 | 13.71 | 59,124 | +0.01(+0.07%) |
May 17, 2019 | 13.72 | 13.93 | 13.65 | 13.70 | 47,600 | -0.14(-1.01%) |
May 16, 2019 | 14.46 | 14.46 | 13.55 | 13.84 | 170,471 | -0.76(-5.21%) |
May 15, 2019 | 14.83 | 14.84 | 14.55 | 14.60 | 178,508 | -0.31(-2.08%) |
May 14, 2019 | 15.00 | 15.00 | 14.69 | 14.91 | 168,634 | -0.08(-0.53%) |
May 13, 2019 | 15.04 | 15.04 | 14.63 | 14.99 | 51,355 | -0.28(-1.83%) |
May 10, 2019 | 15.07 | 15.30 | 14.93 | 15.27 | 138,900 | +0.08(+0.53%) |
May 09, 2019 | 14.92 | 15.24 | 14.81 | 15.19 | 71,003 | +0.08(+0.53%) |
May 08, 2019 | 15.10 | 15.24 | 14.76 | 15.11 | 116,730 | +0.00(+0.00%) |
May 07, 2019 | 15.63 | 15.67 | 15.03 | 15.11 | 70,103 | -0.27(-1.76%) |
May 06, 2019 | 14.79 | 15.58 | 14.26 | 15.38 | 237,958 | +0.79(+5.41%) |
May 03, 2019 | 14.51 | 14.71 | 14.35 | 14.59 | 46,400 | +0.24(+1.67%) |
May 02, 2019 | 14.36 | 14.42 | 14.08 | 14.35 | 65,740 | +0.04(+0.28%) |