Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.42 | 13.48 | 12.42 | 12.87 | 385,936 | +0.52(+4.21%) |
Jul 30, 2019 | 11.98 | 12.43 | 11.86 | 12.35 | 873,595 | +0.35(+2.92%) |
Jul 29, 2019 | 12.94 | 13.09 | 11.94 | 12.00 | 131,997 | -0.95(-7.34%) |
Jul 26, 2019 | 13.00 | 13.14 | 12.70 | 12.95 | 104,000 | -0.02(-0.15%) |
Jul 25, 2019 | 13.97 | 13.97 | 12.85 | 12.97 | 100,509 | -0.90(-6.49%) |
Jul 24, 2019 | 13.77 | 13.97 | 13.75 | 13.87 | 100,570 | +0.04(+0.29%) |
Jul 23, 2019 | 13.88 | 14.16 | 13.75 | 13.83 | 103,187 | +0.02(+0.14%) |
Jul 22, 2019 | 13.56 | 13.93 | 13.46 | 13.81 | 119,377 | +0.29(+2.14%) |
Jul 19, 2019 | 13.40 | 13.65 | 13.32 | 13.52 | 207,700 | +0.09(+0.67%) |
Jul 18, 2019 | 13.55 | 13.64 | 13.21 | 13.43 | 157,236 | -0.17(-1.25%) |
Jul 17, 2019 | 14.09 | 14.09 | 13.58 | 13.60 | 124,168 | -0.53(-3.75%) |
Jul 16, 2019 | 14.55 | 14.86 | 14.13 | 14.13 | 116,980 | -0.43(-2.95%) |
Jul 15, 2019 | 15.55 | 15.58 | 14.46 | 14.56 | 85,377 | -0.90(-5.82%) |
Jul 12, 2019 | 15.61 | 15.80 | 15.29 | 15.46 | 123,900 | -0.21(-1.34%) |
Jul 11, 2019 | 15.74 | 15.81 | 15.50 | 15.67 | 65,288 | -0.04(-0.25%) |
Jul 10, 2019 | 15.87 | 16.00 | 15.46 | 15.71 | 110,036 | +0.11(+0.71%) |
Jul 09, 2019 | 15.76 | 15.76 | 15.49 | 15.60 | 63,489 | -0.29(-1.83%) |
Jul 08, 2019 | 15.88 | 16.34 | 15.54 | 15.89 | 110,746 | -0.07(-0.44%) |
Jul 05, 2019 | 15.60 | 16.04 | 15.36 | 15.96 | 138,700 | +0.25(+1.59%) |
Jul 03, 2019 | 16.10 | 16.10 | 15.01 | 15.71 | 110,200 | -0.26(-1.63%) |
Jul 02, 2019 | 16.97 | 16.97 | 15.65 | 15.97 | 81,013 | -1.05(-6.17%) |
Jul 01, 2019 | 17.74 | 17.86 | 16.96 | 17.02 | 156,626 | -0.31(-1.79%) |
Jun 28, 2019 | 16.33 | 17.42 | 16.33 | 17.33 | 299,100 | +1.03(+6.32%) |
Jun 27, 2019 | 16.62 | 16.88 | 16.10 | 16.30 | 116,756 | -0.23(-1.39%) |
Jun 26, 2019 | 17.11 | 17.23 | 16.30 | 16.53 | 138,668 | -0.27(-1.61%) |
Jun 25, 2019 | 16.74 | 16.95 | 16.22 | 16.80 | 155,738 | -0.11(-0.65%) |
Jun 24, 2019 | 17.44 | 17.54 | 16.72 | 16.91 | 96,983 | -0.56(-3.21%) |
Jun 21, 2019 | 18.11 | 18.21 | 17.12 | 17.47 | 234,000 | -0.69(-3.80%) |
Jun 20, 2019 | 17.66 | 18.48 | 17.63 | 18.16 | 132,095 | +0.90(+5.21%) |
Jun 19, 2019 | 17.41 | 17.52 | 16.97 | 17.26 | 103,857 | -0.10(-0.58%) |
Jun 18, 2019 | 16.94 | 17.49 | 16.91 | 17.36 | 128,707 | +0.58(+3.46%) |
Jun 17, 2019 | 15.83 | 16.85 | 15.80 | 16.78 | 123,817 | +0.88(+5.53%) |
Jun 14, 2019 | 16.58 | 16.64 | 15.86 | 15.90 | 58,700 | -0.62(-3.75%) |
Jun 13, 2019 | 16.14 | 16.52 | 15.82 | 16.52 | 92,997 | +0.69(+4.36%) |
Jun 12, 2019 | 16.47 | 16.56 | 15.51 | 15.83 | 246,934 | -0.81(-4.87%) |
Jun 11, 2019 | 16.88 | 17.11 | 16.59 | 16.64 | 82,687 | -0.02(-0.12%) |
Jun 10, 2019 | 16.77 | 17.10 | 16.55 | 16.66 | 73,692 | -0.03(-0.18%) |
Jun 07, 2019 | 16.70 | 16.90 | 16.25 | 16.69 | 117,600 | +0.10(+0.60%) |
Jun 06, 2019 | 16.66 | 16.73 | 15.91 | 16.59 | 129,377 | -0.09(-0.54%) |
Jun 05, 2019 | 17.75 | 17.75 | 16.27 | 16.68 | 173,174 | -0.98(-5.55%) |
Jun 04, 2019 | 17.29 | 17.79 | 16.95 | 17.66 | 150,031 | +0.65(+3.82%) |
Jun 03, 2019 | 17.06 | 17.22 | 16.59 | 17.01 | 131,213 | +0.11(+0.65%) |
May 31, 2019 | 17.56 | 17.68 | 16.55 | 16.90 | 217,100 | -1.00(-5.59%) |
May 30, 2019 | 18.85 | 19.05 | 17.79 | 17.90 | 147,749 | -0.88(-4.69%) |
May 29, 2019 | 18.82 | 18.91 | 18.30 | 18.78 | 78,309 | -0.36(-1.88%) |
May 28, 2019 | 19.51 | 19.51 | 19.10 | 19.14 | 103,961 | -0.33(-1.69%) |
May 24, 2019 | 19.87 | 19.87 | 19.32 | 19.47 | 112,000 | -0.13(-0.66%) |
May 23, 2019 | 20.46 | 20.46 | 19.43 | 19.60 | 207,600 | -1.29(-6.18%) |
May 22, 2019 | 21.23 | 21.73 | 20.56 | 20.89 | 185,680 | -0.52(-2.43%) |
May 21, 2019 | 21.57 | 21.79 | 21.33 | 21.41 | 103,448 | +0.04(+0.19%) |
May 20, 2019 | 21.94 | 22.13 | 21.28 | 21.37 | 135,460 | -0.72(-3.26%) |
May 17, 2019 | 22.25 | 22.49 | 22.05 | 22.09 | 177,100 | -0.34(-1.52%) |
May 16, 2019 | 22.20 | 22.61 | 22.05 | 22.43 | 192,261 | +0.36(+1.63%) |
May 15, 2019 | 21.48 | 22.38 | 21.48 | 22.07 | 115,379 | +0.35(+1.61%) |
May 14, 2019 | 21.37 | 22.00 | 21.14 | 21.72 | 183,587 | +0.53(+2.50%) |
May 13, 2019 | 21.89 | 22.05 | 20.68 | 21.19 | 252,760 | -1.04(-4.68%) |
May 10, 2019 | 21.92 | 22.32 | 21.17 | 22.23 | 277,200 | +0.20(+0.91%) |
May 09, 2019 | 21.80 | 22.32 | 21.57 | 22.03 | 257,206 | -0.15(-0.68%) |
May 08, 2019 | 21.55 | 22.71 | 20.94 | 22.18 | 384,912 | +1.83(+8.99%) |
May 07, 2019 | 20.04 | 20.45 | 19.75 | 20.35 | 120,756 | +0.02(+0.10%) |
May 06, 2019 | 19.51 | 20.61 | 19.51 | 20.33 | 73,452 | +0.49(+2.47%) |
May 03, 2019 | 19.24 | 20.07 | 19.15 | 19.84 | 154,200 | +0.21(+1.07%) |
May 02, 2019 | 19.02 | 19.71 | 19.02 | 19.63 | 134,755 | +0.41(+2.13%) |