Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.85 | 11.96 | 11.70 | 11.88 | 1,065,771 | +0.08(+0.68%) |
Jul 30, 2019 | 11.74 | 11.94 | 11.63 | 11.80 | 933,404 | -0.03(-0.25%) |
Jul 29, 2019 | 11.45 | 11.91 | 11.42 | 11.83 | 697,669 | +0.36(+3.14%) |
Jul 26, 2019 | 11.22 | 11.76 | 11.22 | 11.47 | 962,100 | +0.26(+2.32%) |
Jul 25, 2019 | 12.85 | 12.87 | 10.93 | 11.21 | 3,060,020 | -1.82(-13.97%) |
Jul 24, 2019 | 12.99 | 13.21 | 12.41 | 13.03 | 857,055 | -0.17(-1.29%) |
Jul 23, 2019 | 13.16 | 13.29 | 13.05 | 13.20 | 593,807 | +0.04(+0.30%) |
Jul 22, 2019 | 13.50 | 13.62 | 13.12 | 13.16 | 688,451 | -0.28(-2.08%) |
Jul 19, 2019 | 13.47 | 13.73 | 13.39 | 13.44 | 451,200 | -0.07(-0.52%) |
Jul 18, 2019 | 13.46 | 13.63 | 13.36 | 13.51 | 660,468 | +0.03(+0.22%) |
Jul 17, 2019 | 13.87 | 13.87 | 13.34 | 13.48 | 868,980 | -0.39(-2.81%) |
Jul 16, 2019 | 14.04 | 14.30 | 13.83 | 13.87 | 1,196,454 | -0.23(-1.63%) |
Jul 15, 2019 | 14.08 | 14.20 | 14.03 | 14.10 | 759,475 | -0.04(-0.28%) |
Jul 12, 2019 | 14.03 | 14.20 | 13.99 | 14.14 | 399,500 | +0.03(+0.21%) |
Jul 11, 2019 | 14.20 | 14.20 | 13.81 | 14.11 | 632,015 | -0.12(-0.84%) |
Jul 10, 2019 | 14.26 | 14.32 | 14.11 | 14.23 | 322,228 | +0.02(+0.14%) |
Jul 09, 2019 | 14.01 | 14.22 | 14.00 | 14.21 | 391,492 | +0.14(+1.00%) |
Jul 08, 2019 | 14.37 | 14.37 | 13.94 | 14.07 | 986,083 | -0.33(-2.29%) |
Jul 05, 2019 | 14.35 | 14.60 | 14.29 | 14.40 | 365,600 | +0.01(+0.07%) |
Jul 03, 2019 | 14.44 | 14.56 | 14.38 | 14.39 | 329,800 | -0.04(-0.28%) |
Jul 02, 2019 | 14.57 | 14.64 | 14.25 | 14.43 | 316,095 | -0.12(-0.82%) |
Jul 01, 2019 | 14.70 | 14.70 | 14.46 | 14.55 | 638,700 | -0.01(-0.07%) |
Jun 28, 2019 | 14.27 | 14.58 | 14.11 | 14.56 | 961,300 | +0.33(+2.32%) |
Jun 27, 2019 | 14.02 | 14.26 | 13.99 | 14.23 | 665,204 | +0.23(+1.64%) |
Jun 26, 2019 | 13.99 | 14.09 | 13.79 | 14.00 | 718,267 | +0.01(+0.07%) |
Jun 25, 2019 | 14.23 | 14.45 | 13.96 | 13.99 | 1,014,327 | -0.21(-1.48%) |
Jun 24, 2019 | 14.33 | 14.33 | 14.01 | 14.20 | 479,331 | +0.00(+0.00%) |
Jun 21, 2019 | 14.34 | 14.37 | 14.01 | 14.20 | 953,100 | -0.20(-1.39%) |
Jun 20, 2019 | 14.44 | 14.58 | 14.32 | 14.40 | 416,131 | +0.01(+0.07%) |
Jun 19, 2019 | 14.33 | 14.48 | 14.20 | 14.39 | 1,134,760 | +0.05(+0.35%) |
Jun 18, 2019 | 14.25 | 14.62 | 14.16 | 14.34 | 347,641 | +0.11(+0.77%) |
Jun 17, 2019 | 14.09 | 14.23 | 13.94 | 14.23 | 503,458 | +0.12(+0.85%) |
Jun 14, 2019 | 14.28 | 14.36 | 14.09 | 14.11 | 415,000 | -0.17(-1.19%) |
Jun 13, 2019 | 14.10 | 14.29 | 14.06 | 14.28 | 551,889 | +0.20(+1.42%) |
Jun 12, 2019 | 13.93 | 14.13 | 13.91 | 14.08 | 310,760 | +0.16(+1.15%) |
Jun 11, 2019 | 14.19 | 14.25 | 13.83 | 13.92 | 844,986 | -0.18(-1.28%) |
Jun 10, 2019 | 14.06 | 14.33 | 13.98 | 14.10 | 1,004,603 | +0.10(+0.71%) |
Jun 07, 2019 | 13.69 | 14.04 | 13.62 | 14.00 | 1,633,600 | +0.36(+2.64%) |
Jun 06, 2019 | 13.91 | 13.94 | 13.62 | 13.64 | 828,379 | -0.25(-1.80%) |
Jun 05, 2019 | 14.48 | 14.48 | 13.85 | 13.89 | 1,810,108 | -0.54(-3.74%) |
Jun 04, 2019 | 14.15 | 14.60 | 14.15 | 14.43 | 1,171,079 | +0.35(+2.49%) |
Jun 03, 2019 | 13.70 | 14.17 | 13.53 | 14.08 | 836,444 | +0.41(+3.00%) |
May 31, 2019 | 13.96 | 14.03 | 13.54 | 13.67 | 1,430,600 | -0.40(-2.84%) |
May 30, 2019 | 14.06 | 14.28 | 14.02 | 14.07 | 696,471 | +0.01(+0.07%) |
May 29, 2019 | 14.13 | 14.20 | 13.93 | 14.06 | 1,634,526 | -0.18(-1.26%) |
May 28, 2019 | 14.51 | 14.65 | 14.23 | 14.24 | 676,589 | -0.27(-1.86%) |
May 24, 2019 | 14.45 | 14.66 | 14.36 | 14.51 | 1,145,400 | +0.10(+0.69%) |
May 23, 2019 | 14.42 | 14.68 | 14.33 | 14.41 | 1,043,271 | -0.13(-0.89%) |
May 22, 2019 | 14.45 | 14.73 | 14.33 | 14.54 | 659,496 | +0.04(+0.28%) |
May 21, 2019 | 14.26 | 14.67 | 14.26 | 14.50 | 2,125,295 | +0.29(+2.04%) |
May 20, 2019 | 14.56 | 14.58 | 14.14 | 14.21 | 1,410,618 | -0.39(-2.67%) |
May 17, 2019 | 14.67 | 14.82 | 14.54 | 14.60 | 741,800 | -0.22(-1.48%) |
May 16, 2019 | 14.73 | 14.99 | 14.73 | 14.82 | 1,895,323 | +0.11(+0.75%) |
May 15, 2019 | 14.55 | 14.73 | 14.41 | 14.71 | 1,926,244 | +0.11(+0.75%) |
May 14, 2019 | 14.29 | 14.63 | 14.24 | 14.60 | 862,084 | +0.42(+2.96%) |
May 13, 2019 | 14.37 | 14.50 | 14.11 | 14.18 | 1,749,474 | -0.38(-2.61%) |
May 10, 2019 | 14.55 | 14.63 | 14.37 | 14.56 | 1,229,800 | -0.06(-0.41%) |
May 09, 2019 | 14.55 | 14.69 | 14.38 | 14.62 | 1,036,905 | -0.04(-0.27%) |
May 08, 2019 | 14.87 | 14.98 | 14.60 | 14.66 | 893,384 | -0.22(-1.48%) |
May 07, 2019 | 14.86 | 15.27 | 14.78 | 14.88 | 2,170,457 | -0.07(-0.47%) |
May 06, 2019 | 14.58 | 14.97 | 14.51 | 14.95 | 877,762 | +0.22(+1.49%) |
May 03, 2019 | 14.93 | 15.04 | 14.70 | 14.73 | 920,100 | -0.21(-1.41%) |
May 02, 2019 | 13.92 | 14.96 | 13.66 | 14.94 | 1,249,328 | +0.99(+7.10%) |