Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.24 | 16.27 | 15.84 | 15.94 | 59,938 | -0.16(-0.98%) |
Jul 30, 2019 | 15.96 | 16.13 | 15.93 | 16.09 | 35,228 | +0.14(+0.88%) |
Jul 29, 2019 | 15.86 | 15.96 | 15.76 | 15.95 | 46,175 | +0.02(+0.11%) |
Jul 26, 2019 | 15.79 | 15.95 | 15.78 | 15.94 | 14,046 | +0.22(+1.39%) |
Jul 25, 2019 | 15.83 | 15.83 | 15.59 | 15.72 | 35,828 | -0.22(-1.37%) |
Jul 24, 2019 | 15.95 | 16.02 | 15.89 | 15.94 | 45,160 | +0.13(+0.83%) |
Jul 23, 2019 | 16.08 | 16.08 | 15.81 | 15.81 | 29,422 | -0.26(-1.63%) |
Jul 22, 2019 | 16.17 | 16.17 | 16.04 | 16.07 | 31,468 | -0.04(-0.27%) |
Jul 19, 2019 | 16.36 | 16.37 | 16.08 | 16.11 | 53,901 | -0.22(-1.34%) |
Jul 18, 2019 | 16.14 | 16.33 | 16.14 | 16.33 | 25,371 | +0.27(+1.69%) |
Jul 17, 2019 | 16.00 | 16.11 | 16.00 | 16.06 | 18,438 | +0.03(+0.16%) |
Jul 16, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 143,579 | -0.01(-0.05%) |
Jul 15, 2019 | 16.08 | 16.11 | 16.00 | 16.04 | 88,622 | -0.08(-0.49%) |
Jul 12, 2019 | 16.30 | 16.34 | 16.12 | 16.12 | 100,493 | -0.14(-0.86%) |
Jul 11, 2019 | 16.24 | 16.27 | 16.08 | 16.26 | 114,205 | -0.03(-0.19%) |
Jul 10, 2019 | 16.16 | 16.38 | 16.16 | 16.29 | 150,742 | +0.41(+2.57%) |
Jul 09, 2019 | 15.85 | 16.00 | 15.79 | 15.88 | 176,673 | +0.11(+0.72%) |
Jul 08, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 89,258 | +0.31(+1.98%) |
Jul 05, 2019 | 15.18 | 15.48 | 15.16 | 15.46 | 47,620 | +0.62(+4.19%) |
Jul 03, 2019 | 14.73 | 14.89 | 14.73 | 14.84 | 8,907 | +0.14(+0.95%) |
Jul 02, 2019 | 14.76 | 14.81 | 14.58 | 14.70 | 17,079 | -0.04(-0.30%) |
Jul 01, 2019 | 14.96 | 15.02 | 14.70 | 14.75 | 111,247 | -0.07(-0.47%) |
Jun 28, 2019 | 14.75 | 14.83 | 14.75 | 14.82 | 85,876 | +0.17(+1.14%) |
Jun 27, 2019 | 14.45 | 14.65 | 14.34 | 14.65 | 12,130 | +0.13(+0.91%) |
Jun 26, 2019 | 14.62 | 14.62 | 14.42 | 14.52 | 26,949 | +0.02(+0.12%) |
Jun 25, 2019 | 14.71 | 14.76 | 14.45 | 14.50 | 32,935 | -0.29(-1.98%) |
Jun 24, 2019 | 14.84 | 14.91 | 14.71 | 14.79 | 56,830 | -0.06(-0.38%) |
Jun 21, 2019 | 14.85 | 14.85 | 14.74 | 14.85 | 16,444 | -0.03(-0.18%) |
Jun 20, 2019 | 14.91 | 14.98 | 14.81 | 14.88 | 75,312 | +0.18(+1.22%) |
Jun 19, 2019 | 14.40 | 14.73 | 14.34 | 14.70 | 105,256 | +0.29(+2.04%) |
Jun 18, 2019 | 14.39 | 14.46 | 14.38 | 14.40 | 28,003 | +0.25(+1.79%) |
Jun 17, 2019 | 14.19 | 14.22 | 14.09 | 14.15 | 21,415 | +0.01(+0.04%) |
Jun 14, 2019 | 14.30 | 14.30 | 14.04 | 14.15 | 227,191 | -0.14(-0.97%) |
Jun 13, 2019 | 14.20 | 14.34 | 14.20 | 14.28 | 35,424 | +0.22(+1.60%) |
Jun 12, 2019 | 14.12 | 14.24 | 14.02 | 14.06 | 85,735 | -0.12(-0.85%) |
Jun 11, 2019 | 14.03 | 14.21 | 13.97 | 14.18 | 102,215 | +0.18(+1.30%) |
Jun 10, 2019 | 13.98 | 14.00 | 13.89 | 14.00 | 28,772 | +0.03(+0.19%) |
Jun 07, 2019 | 13.95 | 14.09 | 13.95 | 13.97 | 52,571 | +0.19(+1.38%) |
Jun 06, 2019 | 13.83 | 13.90 | 13.77 | 13.78 | 10,589 | +0.09(+0.69%) |
Jun 05, 2019 | 13.94 | 13.95 | 13.69 | 13.69 | 10,181 | -0.18(-1.31%) |
Jun 04, 2019 | 13.81 | 13.90 | 13.77 | 13.87 | 22,474 | +0.16(+1.15%) |
Jun 03, 2019 | 13.64 | 13.72 | 13.63 | 13.71 | 28,892 | +0.21(+1.59%) |
May 31, 2019 | 13.34 | 13.59 | 13.34 | 13.50 | 12,158 | +0.16(+1.17%) |
May 30, 2019 | 13.17 | 13.46 | 13.17 | 13.34 | 68,944 | +0.13(+0.98%) |
May 29, 2019 | 13.05 | 13.21 | 13.05 | 13.21 | 87,877 | +0.24(+1.86%) |
May 28, 2019 | 12.69 | 13.01 | 12.69 | 12.97 | 34,839 | +0.32(+2.53%) |
May 24, 2019 | 12.50 | 12.72 | 12.50 | 12.65 | 11,579 | +0.04(+0.34%) |
May 23, 2019 | 12.53 | 12.74 | 12.53 | 12.61 | 44,147 | -0.13(-1.02%) |
May 22, 2019 | 12.80 | 12.82 | 12.66 | 12.74 | 66,116 | +0.12(+0.96%) |
May 21, 2019 | 12.36 | 12.62 | 12.33 | 12.62 | 290,440 | +0.46(+3.76%) |
May 20, 2019 | 12.00 | 12.21 | 11.89 | 12.16 | 37,730 | +0.22(+1.81%) |
May 17, 2019 | 12.11 | 12.17 | 11.88 | 11.94 | 138,028 | -0.32(-2.61%) |
May 16, 2019 | 12.49 | 12.49 | 12.25 | 12.26 | 25,793 | -0.32(-2.54%) |
May 15, 2019 | 12.47 | 12.62 | 12.41 | 12.58 | 20,182 | -0.23(-1.82%) |
May 14, 2019 | 12.82 | 12.85 | 12.74 | 12.82 | 207,236 | +0.04(+0.34%) |
May 13, 2019 | 12.95 | 12.95 | 12.76 | 12.77 | 21,553 | -0.50(-3.77%) |
May 10, 2019 | 13.07 | 13.27 | 13.06 | 13.27 | 9,495 | +0.08(+0.59%) |
May 09, 2019 | 13.14 | 13.35 | 13.09 | 13.20 | 119,480 | -0.14(-1.04%) |
May 08, 2019 | 13.32 | 13.46 | 13.26 | 13.33 | 107,348 | +0.33(+2.52%) |
May 07, 2019 | 12.95 | 13.06 | 12.87 | 13.01 | 21,842 | -0.12(-0.92%) |
May 06, 2019 | 13.01 | 13.14 | 13.00 | 13.13 | 53,728 | -0.12(-0.91%) |
May 03, 2019 | 13.29 | 13.29 | 13.20 | 13.25 | 21,538 | +0.13(+0.99%) |
May 02, 2019 | 13.19 | 13.20 | 13.03 | 13.12 | 16,795 | -0.05(-0.39%) |