Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.37 | 17.50 | 17.12 | 17.21 | 191,816 | -0.17(-0.98%) |
Jul 30, 2019 | 17.10 | 17.58 | 17.10 | 17.38 | 169,807 | +0.15(+0.87%) |
Jul 29, 2019 | 17.49 | 17.59 | 17.18 | 17.23 | 194,166 | -0.27(-1.54%) |
Jul 26, 2019 | 17.65 | 17.85 | 17.35 | 17.50 | 118,700 | -0.12(-0.68%) |
Jul 25, 2019 | 17.43 | 17.88 | 17.43 | 17.62 | 221,987 | +0.14(+0.80%) |
Jul 24, 2019 | 16.54 | 17.49 | 16.54 | 17.48 | 233,124 | +0.90(+5.43%) |
Jul 23, 2019 | 16.63 | 16.68 | 16.27 | 16.58 | 183,914 | -0.02(-0.12%) |
Jul 22, 2019 | 16.69 | 16.69 | 16.37 | 16.60 | 230,647 | -0.08(-0.48%) |
Jul 19, 2019 | 16.93 | 17.20 | 16.66 | 16.68 | 152,900 | -0.18(-1.07%) |
Jul 18, 2019 | 17.18 | 17.18 | 16.63 | 16.86 | 220,924 | -0.38(-2.20%) |
Jul 17, 2019 | 17.50 | 17.55 | 17.14 | 17.24 | 202,456 | -0.25(-1.43%) |
Jul 16, 2019 | 17.52 | 17.70 | 17.34 | 17.49 | 156,265 | -0.01(-0.06%) |
Jul 15, 2019 | 17.52 | 17.58 | 17.28 | 17.50 | 125,472 | -0.05(-0.28%) |
Jul 12, 2019 | 17.67 | 17.84 | 17.51 | 17.55 | 130,500 | -0.01(-0.06%) |
Jul 11, 2019 | 17.34 | 17.70 | 17.24 | 17.56 | 221,204 | +0.33(+1.92%) |
Jul 10, 2019 | 17.19 | 17.30 | 16.96 | 17.23 | 346,388 | +0.13(+0.76%) |
Jul 09, 2019 | 17.20 | 17.33 | 16.97 | 17.10 | 225,227 | -0.16(-0.93%) |
Jul 08, 2019 | 17.30 | 17.31 | 17.13 | 17.26 | 145,351 | -0.08(-0.46%) |
Jul 05, 2019 | 17.29 | 17.49 | 16.96 | 17.34 | 101,500 | -0.03(-0.17%) |
Jul 03, 2019 | 17.40 | 17.60 | 17.18 | 17.37 | 60,800 | -0.03(-0.17%) |
Jul 02, 2019 | 17.47 | 17.59 | 17.09 | 17.40 | 227,423 | -0.05(-0.29%) |
Jul 01, 2019 | 18.10 | 18.21 | 17.37 | 17.45 | 332,188 | -0.33(-1.86%) |
Jun 28, 2019 | 16.74 | 17.78 | 16.63 | 17.78 | 472,900 | +1.09(+6.53%) |
Jun 27, 2019 | 16.70 | 16.70 | 16.34 | 16.69 | 181,695 | +0.00(+0.00%) |
Jun 26, 2019 | 16.54 | 16.96 | 16.35 | 16.69 | 502,331 | +0.19(+1.15%) |
Jun 25, 2019 | 16.30 | 16.58 | 16.11 | 16.50 | 192,309 | +0.28(+1.73%) |
Jun 24, 2019 | 16.23 | 16.31 | 16.03 | 16.22 | 136,831 | +0.01(+0.06%) |
Jun 21, 2019 | 16.12 | 16.37 | 16.04 | 16.21 | 129,700 | +0.01(+0.06%) |
Jun 20, 2019 | 15.97 | 16.26 | 15.87 | 16.20 | 145,921 | +0.35(+2.21%) |
Jun 19, 2019 | 16.36 | 16.43 | 15.78 | 15.85 | 156,568 | -0.51(-3.12%) |
Jun 18, 2019 | 16.00 | 16.65 | 15.83 | 16.36 | 518,570 | +0.53(+3.35%) |
Jun 17, 2019 | 15.74 | 16.00 | 15.60 | 15.83 | 213,750 | +0.09(+0.57%) |
Jun 14, 2019 | 15.89 | 15.89 | 15.63 | 15.74 | 118,100 | -0.14(-0.88%) |
Jun 13, 2019 | 15.47 | 16.05 | 15.35 | 15.88 | 308,663 | +0.49(+3.18%) |
Jun 12, 2019 | 15.55 | 15.60 | 15.29 | 15.39 | 263,150 | -0.11(-0.71%) |
Jun 11, 2019 | 15.49 | 15.69 | 15.25 | 15.50 | 377,389 | +0.05(+0.32%) |
Jun 10, 2019 | 15.48 | 15.62 | 15.27 | 15.45 | 282,581 | +0.07(+0.46%) |
Jun 07, 2019 | 15.41 | 15.57 | 15.04 | 15.38 | 181,900 | +0.03(+0.20%) |
Jun 06, 2019 | 15.39 | 15.64 | 15.30 | 15.35 | 272,260 | -0.04(-0.26%) |
Jun 05, 2019 | 15.16 | 15.70 | 15.09 | 15.39 | 439,069 | +0.23(+1.52%) |
Jun 04, 2019 | 15.25 | 15.40 | 15.04 | 15.16 | 261,936 | +0.06(+0.40%) |
Jun 03, 2019 | 15.12 | 15.20 | 14.81 | 15.10 | 158,117 | -0.07(-0.46%) |
May 31, 2019 | 14.92 | 15.31 | 14.83 | 15.17 | 240,500 | +0.08(+0.53%) |
May 30, 2019 | 15.26 | 15.42 | 15.07 | 15.09 | 190,545 | -0.09(-0.59%) |
May 29, 2019 | 15.42 | 15.55 | 15.18 | 15.18 | 160,229 | -0.37(-2.38%) |
May 28, 2019 | 15.31 | 15.68 | 14.93 | 15.55 | 261,520 | +0.22(+1.44%) |
May 24, 2019 | 15.35 | 15.46 | 15.24 | 15.33 | 201,900 | +0.03(+0.20%) |
May 23, 2019 | 15.32 | 15.50 | 15.21 | 15.30 | 227,069 | -0.19(-1.23%) |
May 22, 2019 | 15.61 | 15.78 | 15.32 | 15.49 | 221,680 | -0.23(-1.46%) |
May 21, 2019 | 15.69 | 15.88 | 15.57 | 15.72 | 369,454 | +0.09(+0.58%) |
May 20, 2019 | 15.59 | 15.86 | 15.50 | 15.63 | 193,101 | -0.09(-0.57%) |
May 17, 2019 | 15.70 | 15.95 | 15.65 | 15.72 | 134,600 | -0.15(-0.95%) |
May 16, 2019 | 15.94 | 15.97 | 15.65 | 15.87 | 195,773 | +0.02(+0.13%) |
May 15, 2019 | 15.13 | 15.97 | 14.87 | 15.85 | 252,414 | +0.54(+3.53%) |
May 14, 2019 | 15.50 | 15.85 | 15.25 | 15.31 | 238,902 | -0.08(-0.52%) |
May 13, 2019 | 15.70 | 15.70 | 15.23 | 15.39 | 281,493 | -0.31(-1.97%) |
May 10, 2019 | 15.55 | 16.05 | 15.48 | 15.70 | 249,300 | +0.15(+0.96%) |
May 09, 2019 | 15.32 | 15.71 | 15.16 | 15.55 | 336,125 | +0.11(+0.71%) |
May 08, 2019 | 14.44 | 15.55 | 14.44 | 15.44 | 253,403 | +1.02(+7.07%) |
May 07, 2019 | 14.74 | 14.85 | 14.17 | 14.42 | 281,402 | +0.22(+1.55%) |
May 06, 2019 | 13.78 | 14.42 | 13.72 | 14.20 | 168,256 | +0.30(+2.16%) |
May 03, 2019 | 13.68 | 13.96 | 13.68 | 13.90 | 134,600 | +0.30(+2.21%) |
May 02, 2019 | 13.85 | 13.87 | 13.52 | 13.60 | 141,648 | -0.16(-1.16%) |