Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.57 | 13.44 | 12.44 | 12.50 | 335,894 | -0.02(-0.16%) |
Jul 30, 2019 | 11.99 | 12.55 | 11.79 | 12.52 | 199,583 | +0.45(+3.73%) |
Jul 29, 2019 | 12.11 | 12.35 | 11.99 | 12.07 | 204,362 | -0.03(-0.25%) |
Jul 26, 2019 | 12.33 | 12.62 | 12.00 | 12.10 | 435,200 | -0.20(-1.63%) |
Jul 25, 2019 | 13.05 | 13.05 | 12.16 | 12.30 | 163,315 | -0.77(-5.89%) |
Jul 24, 2019 | 12.96 | 13.20 | 12.67 | 13.07 | 207,158 | +0.05(+0.38%) |
Jul 23, 2019 | 13.25 | 13.50 | 12.89 | 13.02 | 212,632 | -0.19(-1.44%) |
Jul 22, 2019 | 13.00 | 13.40 | 12.99 | 13.21 | 131,560 | +0.21(+1.62%) |
Jul 19, 2019 | 13.90 | 13.92 | 12.85 | 13.00 | 213,000 | -0.97(-6.94%) |
Jul 18, 2019 | 13.99 | 14.27 | 13.82 | 13.97 | 70,996 | -0.05(-0.36%) |
Jul 17, 2019 | 13.79 | 14.13 | 13.74 | 14.02 | 175,442 | +0.37(+2.71%) |
Jul 16, 2019 | 13.61 | 13.86 | 13.32 | 13.65 | 193,608 | +0.06(+0.44%) |
Jul 15, 2019 | 13.36 | 13.78 | 13.18 | 13.59 | 277,986 | +0.21(+1.57%) |
Jul 12, 2019 | 13.19 | 13.50 | 13.07 | 13.38 | 197,900 | +0.18(+1.36%) |
Jul 11, 2019 | 13.58 | 13.76 | 13.14 | 13.20 | 446,983 | -0.38(-2.80%) |
Jul 10, 2019 | 13.68 | 13.80 | 13.02 | 13.58 | 163,871 | -0.20(-1.45%) |
Jul 09, 2019 | 13.60 | 13.98 | 13.41 | 13.78 | 519,877 | +0.10(+0.73%) |
Jul 08, 2019 | 14.57 | 14.60 | 13.33 | 13.68 | 208,076 | -1.00(-6.81%) |
Jul 05, 2019 | 14.38 | 14.84 | 14.37 | 14.68 | 377,100 | +0.25(+1.73%) |
Jul 03, 2019 | 14.33 | 14.75 | 14.10 | 14.43 | 265,300 | +0.09(+0.63%) |
Jul 02, 2019 | 14.81 | 14.94 | 14.21 | 14.34 | 131,572 | -0.27(-1.85%) |
Jul 01, 2019 | 13.68 | 15.02 | 13.68 | 14.61 | 237,837 | +1.12(+8.30%) |
Jun 28, 2019 | 13.83 | 14.07 | 13.48 | 13.49 | 1,356,100 | -0.37(-2.67%) |
Jun 27, 2019 | 13.46 | 14.15 | 13.36 | 13.86 | 428,602 | +0.49(+3.66%) |
Jun 26, 2019 | 13.91 | 14.02 | 13.29 | 13.37 | 199,865 | -0.49(-3.54%) |
Jun 25, 2019 | 12.90 | 13.91 | 12.83 | 13.86 | 460,037 | +0.96(+7.44%) |
Jun 24, 2019 | 13.13 | 13.29 | 12.75 | 12.90 | 253,741 | -0.22(-1.68%) |
Jun 21, 2019 | 13.01 | 13.62 | 13.01 | 13.12 | 1,175,600 | -0.49(-3.60%) |
Jun 20, 2019 | 14.18 | 14.42 | 13.56 | 13.61 | 141,791 | -0.51(-3.61%) |
Jun 19, 2019 | 14.27 | 14.58 | 14.04 | 14.12 | 140,276 | -0.18(-1.26%) |
Jun 18, 2019 | 15.07 | 15.38 | 14.17 | 14.30 | 230,747 | -0.70(-4.67%) |
Jun 17, 2019 | 14.68 | 15.09 | 14.07 | 15.00 | 152,291 | +0.47(+3.23%) |
Jun 14, 2019 | 15.23 | 15.23 | 14.47 | 14.53 | 94,600 | -0.76(-4.97%) |
Jun 13, 2019 | 14.81 | 15.38 | 14.55 | 15.29 | 143,268 | +0.49(+3.31%) |
Jun 12, 2019 | 14.29 | 14.84 | 14.04 | 14.80 | 98,101 | +0.44(+3.06%) |
Jun 11, 2019 | 14.62 | 14.86 | 14.11 | 14.36 | 92,844 | -0.11(-0.76%) |
Jun 10, 2019 | 14.91 | 15.09 | 14.41 | 14.47 | 110,726 | -0.32(-2.16%) |
Jun 07, 2019 | 14.11 | 14.85 | 13.90 | 14.79 | 141,000 | +0.66(+4.67%) |
Jun 06, 2019 | 14.72 | 14.72 | 14.10 | 14.13 | 101,511 | -0.55(-3.75%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.56 | 14.68 | 177,576 | -0.22(-1.48%) |
Jun 04, 2019 | 14.50 | 14.90 | 14.16 | 14.90 | 184,296 | +0.60(+4.20%) |
Jun 03, 2019 | 14.06 | 14.41 | 13.91 | 14.30 | 174,638 | +0.26(+1.85%) |
May 31, 2019 | 14.46 | 14.76 | 13.99 | 14.04 | 228,000 | -0.54(-3.70%) |
May 30, 2019 | 15.08 | 15.22 | 14.47 | 14.58 | 199,163 | -0.45(-2.99%) |
May 29, 2019 | 15.11 | 15.61 | 14.96 | 15.03 | 123,044 | -0.18(-1.18%) |
May 28, 2019 | 15.64 | 15.93 | 15.08 | 15.21 | 94,009 | -0.40(-2.56%) |
May 24, 2019 | 15.10 | 15.70 | 15.06 | 15.61 | 100,100 | +0.51(+3.38%) |
May 23, 2019 | 15.29 | 15.29 | 14.75 | 15.10 | 150,705 | -0.36(-2.33%) |
May 22, 2019 | 15.35 | 15.76 | 14.77 | 15.46 | 165,658 | +0.09(+0.59%) |
May 21, 2019 | 15.23 | 15.72 | 14.85 | 15.37 | 283,186 | +0.27(+1.79%) |
May 20, 2019 | 15.08 | 15.65 | 14.46 | 15.10 | 106,858 | -0.12(-0.79%) |
May 17, 2019 | 15.72 | 15.72 | 14.96 | 15.22 | 225,600 | -0.60(-3.79%) |
May 16, 2019 | 15.97 | 16.23 | 15.53 | 15.82 | 221,226 | -0.14(-0.88%) |
May 15, 2019 | 16.29 | 16.44 | 15.80 | 15.96 | 179,786 | -0.49(-2.98%) |
May 14, 2019 | 16.00 | 16.68 | 15.69 | 16.45 | 168,191 | +0.45(+2.81%) |
May 13, 2019 | 16.42 | 16.62 | 15.81 | 16.00 | 168,700 | -0.82(-4.88%) |
May 10, 2019 | 16.09 | 17.73 | 16.09 | 16.82 | 252,200 | +0.60(+3.70%) |
May 09, 2019 | 15.97 | 16.45 | 15.53 | 16.22 | 132,212 | +0.14(+0.87%) |
May 08, 2019 | 16.28 | 16.74 | 15.87 | 16.08 | 240,071 | -0.19(-1.17%) |
May 07, 2019 | 16.76 | 16.99 | 16.00 | 16.27 | 180,371 | -0.63(-3.73%) |
May 06, 2019 | 14.93 | 17.11 | 14.74 | 16.90 | 221,996 | +1.71(+11.26%) |
May 03, 2019 | 15.42 | 15.92 | 14.53 | 15.19 | 607,900 | -0.28(-1.81%) |
May 02, 2019 | 15.36 | 16.30 | 15.27 | 15.47 | 153,093 | +0.13(+0.85%) |