Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.58 | 15.15 | 14.42 | 14.67 | 129,169 | +0.09(+0.61%) |
Jul 30, 2019 | 14.78 | 14.84 | 14.36 | 14.58 | 130,729 | -0.26(-1.78%) |
Jul 29, 2019 | 14.91 | 15.10 | 14.76 | 14.84 | 135,292 | -0.09(-0.59%) |
Jul 26, 2019 | 15.19 | 15.19 | 14.73 | 14.93 | 87,653 | -0.24(-1.57%) |
Jul 25, 2019 | 14.78 | 15.72 | 14.60 | 15.17 | 75,352 | -0.45(-2.88%) |
Jul 24, 2019 | 15.49 | 15.66 | 15.43 | 15.62 | 57,176 | +0.12(+0.80%) |
Jul 23, 2019 | 15.12 | 15.52 | 15.12 | 15.49 | 103,214 | +0.41(+2.75%) |
Jul 22, 2019 | 15.33 | 15.36 | 15.05 | 15.08 | 85,877 | -0.23(-1.50%) |
Jul 19, 2019 | 15.35 | 15.47 | 15.26 | 15.31 | 101,260 | -0.12(-0.80%) |
Jul 18, 2019 | 15.59 | 15.67 | 15.29 | 15.43 | 146,150 | -0.24(-1.52%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.59 | 15.67 | 90,533 | -0.53(-3.27%) |
Jul 16, 2019 | 16.06 | 16.38 | 15.96 | 16.20 | 130,237 | +0.21(+1.32%) |
Jul 15, 2019 | 16.63 | 16.76 | 15.70 | 15.99 | 213,004 | -0.68(-4.07%) |
Jul 12, 2019 | 17.04 | 17.04 | 16.31 | 16.67 | 354,922 | -0.31(-1.82%) |
Jul 11, 2019 | 17.34 | 17.64 | 16.74 | 16.98 | 415,885 | -0.13(-0.77%) |
Jul 10, 2019 | 16.39 | 17.40 | 16.19 | 17.11 | 205,599 | +1.08(+6.77%) |
Jul 09, 2019 | 15.75 | 16.06 | 15.46 | 16.02 | 97,110 | +0.33(+2.08%) |
Jul 08, 2019 | 15.68 | 15.79 | 15.49 | 15.70 | 66,130 | +0.02(+0.11%) |
Jul 05, 2019 | 15.54 | 15.73 | 15.41 | 15.68 | 27,781 | -0.04(-0.28%) |
Jul 03, 2019 | 15.65 | 15.72 | 15.46 | 15.72 | 50,686 | +0.11(+0.73%) |
Jul 02, 2019 | 15.26 | 15.74 | 15.26 | 15.61 | 123,159 | +0.29(+1.90%) |
Jul 01, 2019 | 15.54 | 15.71 | 15.06 | 15.32 | 68,122 | -0.11(-0.74%) |
Jun 28, 2019 | 14.65 | 15.51 | 14.65 | 15.43 | 247,084 | +0.76(+5.17%) |
Jun 27, 2019 | 14.60 | 14.84 | 14.60 | 14.67 | 49,186 | +0.12(+0.85%) |
Jun 26, 2019 | 14.58 | 14.89 | 14.44 | 14.55 | 123,498 | -0.07(-0.48%) |
Jun 25, 2019 | 14.24 | 14.72 | 14.24 | 14.62 | 246,922 | +0.41(+2.85%) |
Jun 24, 2019 | 14.20 | 14.37 | 14.00 | 14.22 | 36,612 | +0.05(+0.37%) |
Jun 21, 2019 | 14.32 | 14.32 | 14.12 | 14.16 | 110,558 | -0.16(-1.11%) |
Jun 20, 2019 | 14.35 | 14.63 | 14.30 | 14.32 | 50,623 | +0.11(+0.74%) |
Jun 19, 2019 | 14.00 | 14.26 | 13.93 | 14.22 | 55,606 | +0.37(+2.68%) |
Jun 18, 2019 | 13.58 | 13.91 | 13.58 | 13.85 | 93,904 | +0.35(+2.61%) |
Jun 17, 2019 | 13.44 | 13.52 | 13.34 | 13.49 | 49,176 | +0.12(+0.92%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.36 | 13.37 | 28,461 | -0.26(-1.94%) |
Jun 13, 2019 | 13.72 | 13.78 | 13.57 | 13.63 | 55,379 | -0.02(-0.13%) |
Jun 12, 2019 | 13.38 | 13.74 | 13.37 | 13.65 | 57,728 | +0.22(+1.64%) |
Jun 11, 2019 | 13.18 | 13.48 | 13.18 | 13.43 | 53,191 | +0.20(+1.53%) |
Jun 10, 2019 | 13.25 | 13.30 | 13.11 | 13.23 | 40,935 | +0.02(+0.13%) |
Jun 07, 2019 | 13.28 | 13.33 | 13.09 | 13.21 | 58,397 | +0.07(+0.54%) |
Jun 06, 2019 | 13.32 | 13.32 | 12.89 | 13.14 | 59,609 | +0.13(+1.02%) |
Jun 05, 2019 | 13.18 | 13.19 | 12.88 | 13.01 | 89,671 | -0.10(-0.74%) |
Jun 04, 2019 | 12.83 | 13.14 | 12.68 | 13.10 | 81,964 | +0.53(+4.21%) |
Jun 03, 2019 | 12.62 | 12.84 | 12.45 | 12.58 | 37,490 | -0.04(-0.35%) |
May 31, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 45,130 | -0.11(-0.83%) |
May 30, 2019 | 12.88 | 12.91 | 12.50 | 12.73 | 75,895 | -0.09(-0.69%) |
May 29, 2019 | 12.96 | 13.02 | 12.70 | 12.81 | 74,583 | -0.19(-1.49%) |
May 28, 2019 | 13.10 | 13.14 | 12.94 | 13.01 | 61,463 | -0.03(-0.20%) |
May 24, 2019 | 13.05 | 13.08 | 12.94 | 13.03 | 59,758 | +0.07(+0.54%) |
May 23, 2019 | 13.05 | 13.13 | 12.81 | 12.96 | 60,884 | -0.12(-0.94%) |
May 22, 2019 | 13.10 | 13.23 | 12.97 | 13.09 | 87,437 | +0.08(+0.61%) |
May 21, 2019 | 13.08 | 13.31 | 12.94 | 13.01 | 110,450 | -0.07(-0.54%) |
May 20, 2019 | 12.89 | 13.25 | 12.81 | 13.08 | 98,841 | +0.16(+1.23%) |
May 17, 2019 | 12.62 | 12.99 | 12.62 | 12.92 | 78,695 | +0.26(+2.02%) |
May 16, 2019 | 12.64 | 12.70 | 12.51 | 12.66 | 76,829 | +0.26(+2.13%) |
May 15, 2019 | 12.32 | 12.50 | 12.29 | 12.40 | 74,562 | +0.07(+0.57%) |
May 14, 2019 | 12.43 | 12.43 | 12.27 | 12.33 | 51,625 | +0.09(+0.71%) |
May 13, 2019 | 12.36 | 12.36 | 12.16 | 12.24 | 43,793 | -0.20(-1.61%) |
May 10, 2019 | 12.24 | 12.47 | 12.24 | 12.44 | 37,219 | +0.11(+0.92%) |
May 09, 2019 | 12.27 | 12.37 | 12.06 | 12.33 | 55,315 | -0.02(-0.14%) |
May 08, 2019 | 12.40 | 12.43 | 12.23 | 12.35 | 42,507 | -0.04(-0.35%) |
May 07, 2019 | 12.18 | 12.50 | 12.16 | 12.39 | 82,937 | +0.22(+1.79%) |
May 06, 2019 | 11.98 | 12.27 | 11.98 | 12.17 | 392,768 | +0.06(+0.50%) |
May 03, 2019 | 12.24 | 12.24 | 12.02 | 12.11 | 67,797 | +0.12(+1.02%) |
May 02, 2019 | 12.03 | 12.03 | 11.75 | 11.99 | 32,837 | +0.01(+0.07%) |