Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.03 | 14.32 | 13.51 | 13.51 | 61,061 | -0.49(-3.50%) |
Jul 30, 2019 | 13.59 | 14.14 | 13.26 | 14.00 | 65,101 | +0.36(+2.64%) |
Jul 29, 2019 | 13.17 | 14.11 | 12.81 | 13.64 | 40,462 | +0.47(+3.57%) |
Jul 26, 2019 | 13.29 | 13.64 | 12.92 | 13.17 | 50,500 | +0.00(+0.00%) |
Jul 25, 2019 | 12.85 | 13.45 | 12.58 | 13.17 | 73,558 | +0.33(+2.57%) |
Jul 24, 2019 | 12.38 | 13.00 | 12.38 | 12.84 | 144,607 | +0.50(+4.05%) |
Jul 23, 2019 | 12.72 | 13.21 | 12.34 | 12.34 | 125,237 | -0.46(-3.59%) |
Jul 22, 2019 | 12.85 | 13.44 | 12.80 | 12.80 | 36,044 | -0.02(-0.16%) |
Jul 19, 2019 | 13.47 | 13.54 | 12.78 | 12.82 | 117,500 | -0.75(-5.53%) |
Jul 18, 2019 | 13.31 | 13.76 | 13.06 | 13.57 | 189,756 | +0.27(+2.03%) |
Jul 17, 2019 | 13.46 | 13.64 | 13.08 | 13.30 | 29,698 | -0.03(-0.23%) |
Jul 16, 2019 | 13.47 | 13.86 | 13.25 | 13.33 | 51,847 | -0.14(-1.04%) |
Jul 15, 2019 | 12.92 | 13.54 | 12.72 | 13.47 | 39,986 | +0.42(+3.22%) |
Jul 12, 2019 | 13.75 | 13.75 | 12.95 | 13.05 | 77,300 | -0.49(-3.62%) |
Jul 11, 2019 | 13.65 | 13.93 | 13.39 | 13.54 | 65,642 | -0.20(-1.46%) |
Jul 10, 2019 | 13.75 | 14.02 | 13.42 | 13.74 | 63,182 | +0.08(+0.59%) |
Jul 09, 2019 | 13.10 | 13.69 | 13.10 | 13.66 | 54,219 | +0.17(+1.26%) |
Jul 08, 2019 | 13.71 | 14.23 | 13.03 | 13.49 | 90,571 | -0.27(-1.96%) |
Jul 05, 2019 | 13.60 | 13.90 | 13.29 | 13.76 | 58,000 | +0.21(+1.55%) |
Jul 03, 2019 | 13.80 | 14.77 | 13.43 | 13.55 | 43,500 | -0.12(-0.88%) |
Jul 02, 2019 | 13.53 | 13.78 | 13.10 | 13.67 | 141,056 | +0.15(+1.11%) |
Jul 01, 2019 | 14.80 | 14.80 | 13.47 | 13.52 | 110,037 | -1.23(-8.34%) |
Jun 28, 2019 | 14.79 | 15.10 | 14.20 | 14.75 | 918,500 | +0.01(+0.07%) |
Jun 27, 2019 | 14.26 | 14.94 | 14.23 | 14.74 | 118,639 | +0.48(+3.37%) |
Jun 26, 2019 | 14.80 | 15.19 | 14.21 | 14.26 | 73,562 | -0.54(-3.65%) |
Jun 25, 2019 | 14.99 | 15.33 | 14.59 | 14.80 | 71,089 | -0.19(-1.27%) |
Jun 24, 2019 | 16.25 | 16.87 | 14.85 | 14.99 | 97,474 | -1.21(-7.47%) |
Jun 21, 2019 | 14.83 | 16.35 | 14.79 | 16.20 | 272,400 | +1.26(+8.43%) |
Jun 20, 2019 | 14.70 | 15.10 | 14.42 | 14.94 | 75,258 | +0.42(+2.89%) |
Jun 19, 2019 | 13.73 | 14.56 | 13.47 | 14.52 | 52,752 | +0.68(+4.91%) |
Jun 18, 2019 | 13.83 | 14.03 | 12.83 | 13.84 | 135,413 | +0.17(+1.24%) |
Jun 17, 2019 | 14.19 | 14.20 | 13.31 | 13.67 | 139,462 | -0.69(-4.81%) |
Jun 14, 2019 | 14.66 | 14.77 | 14.24 | 14.36 | 59,900 | -0.30(-2.05%) |
Jun 13, 2019 | 14.40 | 14.74 | 13.93 | 14.66 | 79,208 | +0.33(+2.30%) |
Jun 12, 2019 | 14.18 | 14.44 | 14.06 | 14.33 | 52,865 | +0.15(+1.06%) |
Jun 11, 2019 | 14.30 | 14.81 | 13.49 | 14.18 | 82,233 | +0.06(+0.42%) |
Jun 10, 2019 | 13.40 | 14.76 | 13.35 | 14.12 | 230,961 | +0.72(+5.37%) |
Jun 07, 2019 | 13.66 | 14.24 | 13.25 | 13.40 | 124,600 | -0.22(-1.62%) |
Jun 06, 2019 | 14.25 | 14.43 | 13.50 | 13.62 | 119,192 | -0.62(-4.35%) |
Jun 05, 2019 | 14.50 | 14.84 | 14.00 | 14.24 | 58,366 | -0.18(-1.25%) |
Jun 04, 2019 | 14.60 | 14.66 | 13.86 | 14.42 | 73,476 | -0.05(-0.35%) |
Jun 03, 2019 | 14.65 | 14.83 | 14.15 | 14.47 | 90,707 | -0.19(-1.30%) |
May 31, 2019 | 15.17 | 15.49 | 14.51 | 14.66 | 76,400 | -0.68(-4.43%) |
May 30, 2019 | 15.96 | 16.37 | 15.27 | 15.34 | 60,080 | -0.56(-3.52%) |
May 29, 2019 | 16.54 | 16.72 | 15.57 | 15.90 | 64,087 | -0.79(-4.73%) |
May 28, 2019 | 16.93 | 17.21 | 16.48 | 16.69 | 111,341 | -0.28(-1.65%) |
May 24, 2019 | 17.48 | 17.89 | 16.79 | 16.97 | 57,000 | -0.38(-2.19%) |
May 23, 2019 | 16.95 | 17.51 | 16.85 | 17.35 | 122,129 | +0.22(+1.28%) |
May 22, 2019 | 17.19 | 17.82 | 16.95 | 17.13 | 89,946 | -0.11(-0.64%) |
May 21, 2019 | 16.74 | 17.29 | 16.65 | 17.24 | 198,421 | +0.54(+3.23%) |
May 20, 2019 | 16.29 | 16.75 | 15.67 | 16.70 | 175,853 | +0.14(+0.85%) |
May 17, 2019 | 16.22 | 17.30 | 16.22 | 16.56 | 591,000 | +0.25(+1.53%) |
May 16, 2019 | 16.29 | 16.70 | 15.87 | 16.31 | 137,934 | +0.13(+0.80%) |
May 15, 2019 | 16.07 | 16.61 | 15.60 | 16.18 | 138,811 | -0.30(-1.82%) |
May 14, 2019 | 16.15 | 16.75 | 15.78 | 16.48 | 155,633 | +0.38(+2.36%) |
May 13, 2019 | 15.58 | 16.25 | 14.78 | 16.10 | 204,327 | +0.30(+1.90%) |
May 10, 2019 | 15.37 | 16.14 | 14.74 | 15.80 | 105,800 | +0.40(+2.60%) |
May 09, 2019 | 14.91 | 16.00 | 14.15 | 15.40 | 114,141 | +0.40(+2.67%) |
May 08, 2019 | 14.74 | 15.08 | 14.41 | 15.00 | 113,223 | +0.29(+1.97%) |
May 07, 2019 | 15.26 | 15.80 | 14.53 | 14.71 | 90,543 | -0.73(-4.73%) |
May 06, 2019 | 14.97 | 15.79 | 14.60 | 15.44 | 138,893 | +0.11(+0.72%) |
May 03, 2019 | 13.74 | 15.45 | 13.15 | 15.33 | 252,600 | +1.53(+11.09%) |
May 02, 2019 | 14.59 | 14.59 | 13.65 | 13.80 | 1,396,492 | +0.10(+0.73%) |