Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.20 | 14.34 | 11.90 | 11.90 | 28,960 | -1.10(-8.46%) |
Jul 30, 2019 | 12.10 | 13.20 | 12.10 | 13.00 | 13,432 | +0.98(+8.15%) |
Jul 29, 2019 | 12.00 | 12.57 | 11.93 | 12.02 | 13,833 | +0.01(+0.08%) |
Jul 26, 2019 | 12.56 | 12.63 | 12.01 | 12.01 | 7,900 | -0.87(-6.75%) |
Jul 25, 2019 | 12.50 | 13.55 | 12.50 | 12.88 | 5,136 | +0.37(+2.96%) |
Jul 24, 2019 | 13.14 | 13.20 | 12.22 | 12.51 | 24,983 | -0.55(-4.21%) |
Jul 23, 2019 | 13.07 | 13.36 | 13.06 | 13.06 | 5,010 | +0.04(+0.31%) |
Jul 22, 2019 | 13.50 | 13.50 | 13.01 | 13.02 | 9,780 | -0.49(-3.63%) |
Jul 19, 2019 | 14.51 | 14.51 | 13.49 | 13.51 | 11,300 | -1.16(-7.91%) |
Jul 18, 2019 | 14.52 | 14.71 | 14.31 | 14.67 | 9,795 | +0.16(+1.10%) |
Jul 17, 2019 | 14.93 | 14.93 | 14.45 | 14.51 | 5,942 | -0.22(-1.49%) |
Jul 16, 2019 | 14.68 | 15.00 | 14.48 | 14.73 | 8,855 | -0.12(-0.81%) |
Jul 15, 2019 | 14.39 | 14.92 | 14.39 | 14.85 | 2,727 | +0.22(+1.50%) |
Jul 12, 2019 | 14.17 | 14.94 | 14.08 | 14.63 | 26,600 | +0.48(+3.39%) |
Jul 11, 2019 | 14.47 | 14.47 | 14.00 | 14.15 | 35,268 | +0.30(+2.17%) |
Jul 10, 2019 | 13.80 | 14.63 | 13.80 | 13.85 | 13,300 | +0.12(+0.87%) |
Jul 09, 2019 | 13.60 | 14.31 | 13.50 | 13.73 | 6,288 | +0.04(+0.29%) |
Jul 08, 2019 | 15.16 | 15.16 | 13.51 | 13.69 | 22,153 | -1.48(-9.76%) |
Jul 05, 2019 | 15.49 | 15.68 | 15.16 | 15.17 | 3,300 | -0.38(-2.44%) |
Jul 03, 2019 | 15.16 | 15.74 | 15.04 | 15.55 | 5,100 | +0.47(+3.12%) |
Jul 02, 2019 | 15.98 | 15.98 | 14.80 | 15.08 | 11,475 | -0.67(-4.25%) |
Jul 01, 2019 | 15.47 | 16.04 | 15.47 | 15.75 | 49,106 | +0.75(+5.00%) |
Jun 28, 2019 | 15.60 | 17.38 | 15.00 | 15.00 | 719,200 | -0.66(-4.21%) |
Jun 27, 2019 | 14.83 | 15.99 | 14.60 | 15.66 | 29,986 | +0.99(+6.75%) |
Jun 26, 2019 | 15.40 | 15.40 | 14.66 | 14.67 | 14,281 | +0.04(+0.27%) |
Jun 25, 2019 | 15.00 | 15.63 | 14.49 | 14.63 | 16,681 | -0.29(-1.94%) |
Jun 24, 2019 | 16.10 | 16.10 | 14.92 | 14.92 | 11,748 | -0.58(-3.74%) |
Jun 21, 2019 | 14.95 | 16.07 | 14.35 | 15.50 | 33,900 | +0.40(+2.65%) |
Jun 20, 2019 | 15.16 | 16.07 | 14.47 | 15.10 | 24,290 | +0.11(+0.73%) |
Jun 19, 2019 | 14.65 | 15.35 | 14.60 | 14.99 | 21,216 | +0.29(+1.97%) |
Jun 18, 2019 | 15.06 | 15.31 | 14.45 | 14.70 | 15,137 | -0.05(-0.34%) |
Jun 17, 2019 | 16.98 | 16.98 | 14.15 | 14.75 | 23,156 | +0.15(+1.03%) |
Jun 14, 2019 | 15.16 | 15.16 | 14.41 | 14.60 | 10,500 | +0.19(+1.32%) |
Jun 13, 2019 | 14.41 | 15.15 | 14.40 | 14.41 | 18,985 | +0.01(+0.07%) |
Jun 12, 2019 | 13.71 | 14.99 | 13.71 | 14.40 | 21,741 | +0.59(+4.27%) |
Jun 11, 2019 | 15.00 | 15.00 | 13.60 | 13.81 | 28,950 | -0.69(-4.76%) |
Jun 10, 2019 | 14.99 | 15.00 | 14.15 | 14.50 | 23,528 | -0.50(-3.33%) |
Jun 07, 2019 | 14.67 | 15.28 | 14.50 | 15.00 | 45,200 | +1.05(+7.53%) |
Jun 06, 2019 | 13.91 | 14.37 | 13.66 | 13.95 | 37,782 | -0.16(-1.13%) |
Jun 05, 2019 | 14.03 | 16.35 | 14.03 | 14.11 | 40,253 | -0.05(-0.35%) |
Jun 04, 2019 | 14.58 | 14.95 | 13.89 | 14.16 | 35,956 | -0.66(-4.45%) |
Jun 03, 2019 | 15.37 | 15.99 | 14.11 | 14.82 | 29,566 | -0.55(-3.58%) |
May 31, 2019 | 15.53 | 17.27 | 14.98 | 15.37 | 23,100 | +0.05(+0.33%) |
May 30, 2019 | 17.31 | 17.58 | 15.10 | 15.32 | 32,846 | -1.66(-9.78%) |
May 29, 2019 | 18.00 | 18.00 | 16.70 | 16.98 | 33,079 | -0.52(-2.97%) |
May 28, 2019 | 16.89 | 18.75 | 16.89 | 17.50 | 27,804 | +0.33(+1.92%) |
May 24, 2019 | 17.49 | 18.03 | 17.07 | 17.17 | 17,400 | -0.47(-2.66%) |
May 23, 2019 | 16.80 | 18.61 | 16.80 | 17.64 | 23,578 | +0.61(+3.58%) |
May 22, 2019 | 17.57 | 18.17 | 17.00 | 17.03 | 23,133 | -0.37(-2.13%) |
May 21, 2019 | 17.32 | 19.56 | 16.92 | 17.40 | 36,547 | +0.44(+2.59%) |
May 20, 2019 | 17.76 | 18.30 | 16.51 | 16.96 | 50,334 | -1.68(-9.01%) |
May 17, 2019 | 18.43 | 19.48 | 18.43 | 18.64 | 16,600 | -0.06(-0.32%) |
May 16, 2019 | 20.14 | 20.50 | 15.36 | 18.70 | 88,072 | -1.36(-6.78%) |
May 15, 2019 | 21.48 | 22.50 | 20.00 | 20.06 | 46,569 | -1.61(-7.43%) |
May 14, 2019 | 20.73 | 21.68 | 20.34 | 21.67 | 49,132 | +0.79(+3.78%) |
May 13, 2019 | 21.10 | 22.00 | 20.54 | 20.88 | 72,766 | -0.53(-2.48%) |
May 10, 2019 | 20.38 | 21.48 | 20.38 | 21.41 | 146,300 | +0.61(+2.93%) |
May 09, 2019 | 20.39 | 20.80 | 20.28 | 20.80 | 27,348 | -0.06(-0.29%) |
May 08, 2019 | 19.96 | 20.86 | 19.94 | 20.86 | 24,791 | +0.86(+4.30%) |
May 07, 2019 | 20.27 | 20.99 | 19.75 | 20.00 | 20,313 | -0.44(-2.15%) |
May 06, 2019 | 19.95 | 21.00 | 18.75 | 20.44 | 58,301 | +0.03(+0.15%) |
May 03, 2019 | 20.22 | 20.91 | 19.14 | 20.41 | 43,600 | +0.09(+0.44%) |
May 02, 2019 | 20.74 | 21.00 | 19.36 | 20.32 | 30,273 | -0.48(-2.31%) |