Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.32 | 12.62 | 11.36 | 11.36 | 11,446 | -0.70(-5.80%) |
Jul 30, 2019 | 12.58 | 12.69 | 12.02 | 12.06 | 16,808 | -0.94(-7.23%) |
Jul 29, 2019 | 13.42 | 13.42 | 12.89 | 13.00 | 7,651 | -0.61(-4.48%) |
Jul 26, 2019 | 14.02 | 14.02 | 13.51 | 13.61 | 4,800 | -0.29(-2.08%) |
Jul 25, 2019 | 14.43 | 14.43 | 13.79 | 13.90 | 2,275 | -0.40(-2.81%) |
Jul 24, 2019 | 14.50 | 14.50 | 14.13 | 14.30 | 17,045 | +0.50(+3.62%) |
Jul 23, 2019 | 14.30 | 14.58 | 13.80 | 13.80 | 8,362 | -0.36(-2.54%) |
Jul 22, 2019 | 14.00 | 14.37 | 13.99 | 14.16 | 36,206 | -0.24(-1.67%) |
Jul 19, 2019 | 13.88 | 14.40 | 13.88 | 14.40 | 19,900 | +0.30(+2.13%) |
Jul 18, 2019 | 13.96 | 14.10 | 13.96 | 14.10 | 6,077 | +0.05(+0.36%) |
Jul 17, 2019 | 13.96 | 14.19 | 13.93 | 14.05 | 14,341 | -0.09(-0.64%) |
Jul 16, 2019 | 13.88 | 14.20 | 13.81 | 14.14 | 5,697 | -0.08(-0.56%) |
Jul 15, 2019 | 13.97 | 14.47 | 13.76 | 14.22 | 12,962 | -0.09(-0.63%) |
Jul 12, 2019 | 14.18 | 14.32 | 13.96 | 14.31 | 5,400 | +0.11(+0.77%) |
Jul 11, 2019 | 14.29 | 14.29 | 14.00 | 14.20 | 9,780 | -0.05(-0.35%) |
Jul 10, 2019 | 13.80 | 14.25 | 13.80 | 14.25 | 9,864 | +0.55(+4.01%) |
Jul 09, 2019 | 13.61 | 14.01 | 13.59 | 13.70 | 20,393 | -0.34(-2.42%) |
Jul 08, 2019 | 13.80 | 14.10 | 13.61 | 14.04 | 18,637 | +1.10(+8.50%) |
Jul 05, 2019 | 12.95 | 13.03 | 12.60 | 12.94 | 28,000 | -0.56(-4.12%) |
Jul 03, 2019 | 13.70 | 13.70 | 13.26 | 13.50 | 12,200 | +0.32(+2.39%) |
Jul 02, 2019 | 13.28 | 13.60 | 13.04 | 13.18 | 51,254 | +1.18(+9.83%) |
Jul 01, 2019 | 11.99 | 12.21 | 11.75 | 12.00 | 12,059 | +0.53(+4.62%) |
Jun 28, 2019 | 11.63 | 11.90 | 11.32 | 11.47 | 15,800 | -0.53(-4.42%) |
Jun 27, 2019 | 11.82 | 12.49 | 11.47 | 12.00 | 22,630 | +1.06(+9.69%) |
Jun 26, 2019 | 11.16 | 11.39 | 10.59 | 10.94 | 15,358 | -0.77(-6.58%) |
Jun 25, 2019 | 12.11 | 12.34 | 11.63 | 11.71 | 18,749 | -0.65(-5.26%) |
Jun 24, 2019 | 12.31 | 12.80 | 12.28 | 12.36 | 4,896 | +0.30(+2.49%) |
Jun 21, 2019 | 12.18 | 12.83 | 12.00 | 12.06 | 50,500 | -0.35(-2.82%) |
Jun 20, 2019 | 12.75 | 12.75 | 12.25 | 12.41 | 13,284 | +0.33(+2.76%) |
Jun 19, 2019 | 13.54 | 13.54 | 12.00 | 12.08 | 35,431 | -1.07(-8.16%) |
Jun 18, 2019 | 13.74 | 13.76 | 13.15 | 13.15 | 17,487 | -0.35(-2.59%) |
Jun 17, 2019 | 14.37 | 14.74 | 13.00 | 13.50 | 84,938 | -5.26(-28.04%) |
Jun 14, 2019 | 19.00 | 19.00 | 18.75 | 18.76 | 2,700 | -0.69(-3.56%) |
Jun 13, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 203 | +0.41(+2.16%) |
Jun 12, 2019 | 19.04 | 19.04 | 19.04 | 106 | +0.00(+0.00%) | |
Jun 11, 2019 | 19.30 | 19.34 | 19.04 | 19.04 | 1,844 | -0.61(-3.10%) |
Jun 10, 2019 | 19.61 | 19.94 | 19.55 | 19.65 | 4,054 | -0.26(-1.31%) |
Jun 07, 2019 | 19.18 | 19.91 | 19.18 | 19.91 | 500 | -0.09(-0.45%) |
Jun 06, 2019 | 19.70 | 20.00 | 19.70 | 20.00 | 2,533 | +0.00(+0.00%) |
Jun 05, 2019 | 19.80 | 20.42 | 19.42 | 20.00 | 4,382 | -0.17(-0.84%) |
Jun 04, 2019 | 19.53 | 20.17 | 19.43 | 20.17 | 3,635 | +0.88(+4.53%) |
Jun 03, 2019 | 19.15 | 19.37 | 19.15 | 19.30 | 4,875 | -0.05(-0.28%) |
May 31, 2019 | 19.51 | 19.51 | 18.76 | 19.35 | 6,300 | -0.27(-1.38%) |
May 30, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 201 | +0.02(+0.10%) |
May 29, 2019 | 19.67 | 19.81 | 19.60 | 19.60 | 1,233 | -0.61(-3.02%) |
May 28, 2019 | 20.02 | 20.67 | 20.01 | 20.21 | 4,939 | +0.61(+3.13%) |
May 24, 2019 | 19.91 | 19.91 | 19.60 | 19.60 | 1,400 | -0.09(-0.47%) |
May 23, 2019 | 20.07 | 20.07 | 19.40 | 19.69 | 5,001 | -0.43(-2.14%) |
May 22, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 261 | +0.08(+0.40%) |
May 21, 2019 | 20.25 | 20.25 | 20.01 | 20.04 | 952 | +1.09(+5.75%) |
May 20, 2019 | 19.19 | 19.68 | 18.95 | 18.95 | 590 | -0.23(-1.20%) |
May 17, 2019 | 19.77 | 19.93 | 19.18 | 19.18 | 500 | -0.34(-1.76%) |
May 16, 2019 | 19.55 | 19.73 | 19.15 | 19.52 | 3,726 | +0.31(+1.60%) |
May 15, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 402 | -0.29(-1.51%) |
May 14, 2019 | 19.35 | 19.68 | 19.33 | 19.51 | 3,222 | +0.70(+3.72%) |
May 13, 2019 | 19.02 | 19.50 | 18.37 | 18.81 | 16,596 | -0.71(-3.61%) |
May 10, 2019 | 19.53 | 20.19 | 19.50 | 19.52 | 700 | -0.73(-3.63%) |
May 09, 2019 | 20.01 | 20.25 | 19.56 | 20.25 | 1,588 | +0.09(+0.43%) |
May 08, 2019 | 20.11 | 20.33 | 20.05 | 20.16 | 1,279 | +0.04(+0.22%) |
May 07, 2019 | 20.69 | 20.74 | 20.12 | 20.12 | 1,389 | -0.53(-2.57%) |
May 06, 2019 | 21.04 | 21.04 | 20.21 | 20.65 | 458 | +0.20(+0.95%) |
May 03, 2019 | 20.81 | 21.14 | 20.45 | 20.45 | 400 | -0.60(-2.83%) |
May 02, 2019 | 20.79 | 21.05 | 20.79 | 21.05 | 3,017 | +0.03(+0.14%) |