Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.97 | 18.00 | 16.97 | 17.19 | 334,939 | -0.71(-3.96%) |
Jul 30, 2019 | 17.74 | 18.18 | 17.64 | 17.90 | 191,486 | -0.06(-0.31%) |
Jul 29, 2019 | 17.23 | 18.03 | 17.00 | 17.95 | 397,862 | +0.64(+3.73%) |
Jul 26, 2019 | 17.06 | 17.36 | 16.85 | 17.31 | 319,597 | +0.25(+1.46%) |
Jul 25, 2019 | 16.60 | 17.29 | 16.51 | 17.06 | 493,188 | +0.64(+3.87%) |
Jul 24, 2019 | 16.45 | 16.65 | 16.07 | 16.42 | 467,251 | -0.24(-1.44%) |
Jul 23, 2019 | 16.12 | 17.00 | 15.52 | 16.66 | 1,564,684 | +1.51(+9.97%) |
Jul 22, 2019 | 14.98 | 15.18 | 14.86 | 15.15 | 144,569 | +0.41(+2.81%) |
Jul 19, 2019 | 14.76 | 14.97 | 14.52 | 14.74 | 110,730 | +0.14(+0.95%) |
Jul 18, 2019 | 14.80 | 14.90 | 14.10 | 14.60 | 264,335 | -0.33(-2.22%) |
Jul 17, 2019 | 15.07 | 15.10 | 14.76 | 14.93 | 189,380 | -0.18(-1.22%) |
Jul 16, 2019 | 15.56 | 15.57 | 14.89 | 15.12 | 149,054 | -0.64(-4.04%) |
Jul 15, 2019 | 15.73 | 15.88 | 15.68 | 15.75 | 138,629 | +0.16(+1.00%) |
Jul 12, 2019 | 15.19 | 15.66 | 15.10 | 15.60 | 128,425 | +0.44(+2.92%) |
Jul 11, 2019 | 15.17 | 15.26 | 14.87 | 15.15 | 87,645 | +0.09(+0.61%) |
Jul 10, 2019 | 15.54 | 15.55 | 14.96 | 15.06 | 154,676 | -0.14(-0.91%) |
Jul 09, 2019 | 14.44 | 15.36 | 14.44 | 15.20 | 280,712 | +0.78(+5.43%) |
Jul 08, 2019 | 14.32 | 14.62 | 14.26 | 14.42 | 75,266 | -0.02(-0.13%) |
Jul 05, 2019 | 14.27 | 14.55 | 14.19 | 14.43 | 71,974 | +0.11(+0.77%) |
Jul 03, 2019 | 14.04 | 14.51 | 14.03 | 14.32 | 67,415 | +0.22(+1.57%) |
Jul 02, 2019 | 14.00 | 14.17 | 13.96 | 14.10 | 130,896 | -0.05(-0.33%) |
Jul 01, 2019 | 14.55 | 14.59 | 14.10 | 14.15 | 66,840 | -0.11(-0.77%) |
Jun 28, 2019 | 14.06 | 14.27 | 14.02 | 14.26 | 53,953 | +0.24(+1.71%) |
Jun 27, 2019 | 13.85 | 14.11 | 13.85 | 14.02 | 66,466 | +0.24(+1.74%) |
Jun 26, 2019 | 14.10 | 14.16 | 13.78 | 13.78 | 119,538 | -0.29(-2.09%) |
Jun 25, 2019 | 14.38 | 14.42 | 14.04 | 14.08 | 82,543 | -0.34(-2.36%) |
Jun 24, 2019 | 14.52 | 14.63 | 14.37 | 14.42 | 57,141 | -0.18(-1.20%) |
Jun 21, 2019 | 14.47 | 14.72 | 14.31 | 14.59 | 174,779 | +0.07(+0.51%) |
Jun 20, 2019 | 14.64 | 14.73 | 14.33 | 14.52 | 97,013 | +0.02(+0.13%) |
Jun 19, 2019 | 14.52 | 14.56 | 14.38 | 14.50 | 127,769 | -0.01(-0.06%) |
Jun 18, 2019 | 14.78 | 14.88 | 14.49 | 14.51 | 134,058 | -0.05(-0.32%) |
Jun 17, 2019 | 14.54 | 14.97 | 14.49 | 14.55 | 145,363 | -0.12(-0.82%) |
Jun 14, 2019 | 14.39 | 14.68 | 14.25 | 14.67 | 186,070 | +0.29(+1.98%) |
Jun 13, 2019 | 14.08 | 14.42 | 14.05 | 14.39 | 139,708 | +0.41(+2.97%) |
Jun 12, 2019 | 13.95 | 14.16 | 13.85 | 13.97 | 101,582 | -0.07(-0.52%) |
Jun 11, 2019 | 13.83 | 14.08 | 13.73 | 14.05 | 139,412 | +0.23(+1.67%) |
Jun 10, 2019 | 13.85 | 14.07 | 13.73 | 13.82 | 103,834 | +0.01(+0.07%) |
Jun 07, 2019 | 13.60 | 13.97 | 13.60 | 13.81 | 85,978 | +0.22(+1.63%) |
Jun 06, 2019 | 13.57 | 13.71 | 13.31 | 13.59 | 81,003 | +0.01(+0.07%) |
Jun 05, 2019 | 13.34 | 13.62 | 13.29 | 13.58 | 129,127 | +0.31(+2.36%) |
Jun 04, 2019 | 13.26 | 13.29 | 12.99 | 13.26 | 109,645 | +0.17(+1.34%) |
Jun 03, 2019 | 13.59 | 13.64 | 13.02 | 13.09 | 162,585 | -0.69(-5.01%) |
May 31, 2019 | 13.82 | 13.93 | 13.67 | 13.78 | 100,959 | -0.15(-1.06%) |
May 30, 2019 | 13.96 | 14.36 | 13.78 | 13.93 | 204,145 | +0.29(+2.09%) |
May 29, 2019 | 13.93 | 13.93 | 13.54 | 13.64 | 180,512 | -0.23(-1.66%) |
May 28, 2019 | 14.20 | 14.27 | 13.72 | 13.87 | 138,523 | -0.24(-1.70%) |
May 24, 2019 | 14.38 | 14.54 | 13.92 | 14.11 | 97,160 | -0.26(-1.80%) |
May 23, 2019 | 14.29 | 14.58 | 14.16 | 14.37 | 184,722 | -0.12(-0.83%) |
May 22, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 244,585 | +0.49(+3.49%) |
May 21, 2019 | 13.54 | 14.04 | 13.44 | 14.00 | 196,540 | +0.65(+4.90%) |
May 20, 2019 | 13.18 | 13.61 | 13.18 | 13.35 | 266,469 | -0.12(-0.89%) |
May 17, 2019 | 13.38 | 13.53 | 13.29 | 13.47 | 133,744 | -0.09(-0.68%) |
May 16, 2019 | 13.28 | 13.67 | 13.27 | 13.56 | 160,683 | +0.45(+3.44%) |
May 15, 2019 | 12.71 | 13.17 | 12.71 | 13.11 | 225,579 | +0.32(+2.52%) |
May 14, 2019 | 12.90 | 12.96 | 12.63 | 12.79 | 128,653 | +0.14(+1.09%) |
May 13, 2019 | 12.90 | 12.92 | 12.53 | 12.65 | 244,813 | -0.57(-4.32%) |
May 10, 2019 | 13.00 | 13.26 | 12.90 | 13.22 | 144,709 | +0.17(+1.27%) |
May 09, 2019 | 12.95 | 13.25 | 12.68 | 13.05 | 205,514 | -0.09(-0.70%) |
May 08, 2019 | 13.30 | 13.41 | 13.10 | 13.14 | 153,055 | -0.15(-1.11%) |
May 07, 2019 | 13.45 | 13.53 | 13.14 | 13.29 | 225,823 | -0.28(-2.04%) |
May 06, 2019 | 13.51 | 13.91 | 13.48 | 13.57 | 302,642 | -0.04(-0.27%) |
May 03, 2019 | 13.63 | 13.79 | 13.44 | 13.61 | 224,717 | +0.02(+0.14%) |
May 02, 2019 | 13.48 | 13.64 | 13.40 | 13.59 | 166,267 | +0.18(+1.37%) |