Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.55 | 14.80 | 13.74 | 13.79 | 37,486 | -0.99(-6.70%) |
Jul 30, 2019 | 13.48 | 15.00 | 13.48 | 14.78 | 32,476 | +1.08(+7.88%) |
Jul 29, 2019 | 13.94 | 14.15 | 13.43 | 13.70 | 22,537 | -0.22(-1.58%) |
Jul 26, 2019 | 13.86 | 14.23 | 13.86 | 13.92 | 22,700 | +0.09(+0.65%) |
Jul 25, 2019 | 14.32 | 14.32 | 13.73 | 13.83 | 20,277 | -0.52(-3.62%) |
Jul 24, 2019 | 13.99 | 14.51 | 13.52 | 14.35 | 25,418 | +0.28(+1.99%) |
Jul 23, 2019 | 14.30 | 14.36 | 14.01 | 14.07 | 11,023 | -0.19(-1.33%) |
Jul 22, 2019 | 14.41 | 14.65 | 14.07 | 14.26 | 25,964 | -0.12(-0.83%) |
Jul 19, 2019 | 14.89 | 15.20 | 14.30 | 14.38 | 22,400 | -0.53(-3.55%) |
Jul 18, 2019 | 14.27 | 14.99 | 14.06 | 14.91 | 21,868 | +0.63(+4.41%) |
Jul 17, 2019 | 13.98 | 14.41 | 13.95 | 14.28 | 23,195 | +0.23(+1.64%) |
Jul 16, 2019 | 13.85 | 14.15 | 13.78 | 14.05 | 20,894 | +0.21(+1.52%) |
Jul 15, 2019 | 14.03 | 14.03 | 13.53 | 13.84 | 16,085 | -0.12(-0.86%) |
Jul 12, 2019 | 14.00 | 14.24 | 13.92 | 13.96 | 24,100 | -0.16(-1.13%) |
Jul 11, 2019 | 14.00 | 14.14 | 13.75 | 14.12 | 40,138 | +0.12(+0.86%) |
Jul 10, 2019 | 14.01 | 14.25 | 13.87 | 14.00 | 43,498 | +0.06(+0.43%) |
Jul 09, 2019 | 14.12 | 14.22 | 13.87 | 13.94 | 32,153 | -0.17(-1.20%) |
Jul 08, 2019 | 14.50 | 14.58 | 13.81 | 14.11 | 39,400 | -0.19(-1.33%) |
Jul 05, 2019 | 15.00 | 15.21 | 13.82 | 14.30 | 73,900 | +0.21(+1.49%) |
Jul 03, 2019 | 14.85 | 15.61 | 14.02 | 14.09 | 26,600 | -0.72(-4.86%) |
Jul 02, 2019 | 15.37 | 15.77 | 14.71 | 14.81 | 44,852 | -1.57(-9.58%) |
Jul 01, 2019 | 16.26 | 16.70 | 14.82 | 16.38 | 84,728 | -0.15(-0.91%) |
Jun 28, 2019 | 14.98 | 16.75 | 14.69 | 16.53 | 162,800 | +1.42(+9.40%) |
Jun 27, 2019 | 15.03 | 15.24 | 14.35 | 15.11 | 48,504 | +0.14(+0.94%) |
Jun 26, 2019 | 15.19 | 15.19 | 14.38 | 14.97 | 21,805 | +0.42(+2.89%) |
Jun 25, 2019 | 15.88 | 15.88 | 14.51 | 14.55 | 27,704 | -0.44(-2.94%) |
Jun 24, 2019 | 15.47 | 15.59 | 14.89 | 14.99 | 12,398 | +0.00(+0.00%) |
Jun 21, 2019 | 14.95 | 15.16 | 14.83 | 14.99 | 30,400 | -0.21(-1.38%) |
Jun 20, 2019 | 15.21 | 15.39 | 14.95 | 15.20 | 27,232 | +0.20(+1.33%) |
Jun 19, 2019 | 14.14 | 15.17 | 14.10 | 15.00 | 32,009 | +0.60(+4.17%) |
Jun 18, 2019 | 15.29 | 15.29 | 14.40 | 14.40 | 16,802 | -0.76(-5.01%) |
Jun 17, 2019 | 13.78 | 15.28 | 13.78 | 15.16 | 77,186 | +0.49(+3.34%) |
Jun 14, 2019 | 15.18 | 15.64 | 14.57 | 14.67 | 20,400 | -0.75(-4.86%) |
Jun 13, 2019 | 15.47 | 15.82 | 14.93 | 15.42 | 38,072 | +0.01(+0.06%) |
Jun 12, 2019 | 14.10 | 15.42 | 13.98 | 15.41 | 23,823 | +1.45(+10.39%) |
Jun 11, 2019 | 15.10 | 15.10 | 13.95 | 13.96 | 29,777 | -1.19(-7.85%) |
Jun 10, 2019 | 14.81 | 15.25 | 14.70 | 15.15 | 49,653 | +0.34(+2.30%) |
Jun 07, 2019 | 15.09 | 15.34 | 14.64 | 14.81 | 18,100 | -0.25(-1.66%) |
Jun 06, 2019 | 15.34 | 15.64 | 14.97 | 15.06 | 36,193 | -0.53(-3.40%) |
Jun 05, 2019 | 15.94 | 16.10 | 15.30 | 15.59 | 26,771 | -0.25(-1.58%) |
Jun 04, 2019 | 16.85 | 17.50 | 15.54 | 15.84 | 97,926 | +0.56(+3.66%) |
Jun 03, 2019 | 16.01 | 16.09 | 15.20 | 15.28 | 24,904 | -0.68(-4.26%) |
May 31, 2019 | 16.62 | 16.62 | 15.78 | 15.96 | 35,000 | -0.76(-4.55%) |
May 30, 2019 | 16.48 | 16.93 | 16.48 | 16.72 | 20,020 | +0.43(+2.64%) |
May 29, 2019 | 16.33 | 16.97 | 16.26 | 16.29 | 33,523 | -0.13(-0.79%) |
May 28, 2019 | 16.73 | 17.01 | 16.00 | 16.42 | 21,782 | -0.64(-3.75%) |
May 24, 2019 | 17.34 | 17.50 | 16.89 | 17.06 | 24,800 | -0.19(-1.10%) |
May 23, 2019 | 17.00 | 17.34 | 16.81 | 17.25 | 29,908 | +0.01(+0.06%) |
May 22, 2019 | 17.06 | 17.35 | 16.89 | 17.24 | 23,741 | -0.06(-0.35%) |
May 21, 2019 | 16.82 | 17.50 | 16.49 | 17.30 | 40,881 | +0.60(+3.59%) |
May 20, 2019 | 16.39 | 16.97 | 16.34 | 16.70 | 17,782 | -0.16(-0.95%) |
May 17, 2019 | 16.94 | 17.00 | 16.57 | 16.86 | 34,300 | -0.27(-1.58%) |
May 16, 2019 | 16.59 | 17.31 | 16.59 | 17.13 | 68,940 | +0.59(+3.57%) |
May 15, 2019 | 15.89 | 16.71 | 15.89 | 16.54 | 24,705 | +0.46(+2.86%) |
May 14, 2019 | 15.30 | 16.20 | 15.30 | 16.08 | 23,504 | +0.87(+5.72%) |
May 13, 2019 | 16.28 | 16.30 | 15.19 | 15.21 | 32,004 | -1.44(-8.65%) |
May 10, 2019 | 16.20 | 16.71 | 15.40 | 16.65 | 88,100 | +0.40(+2.46%) |
May 09, 2019 | 16.52 | 16.70 | 16.20 | 16.25 | 26,455 | -0.38(-2.29%) |
May 08, 2019 | 16.61 | 17.02 | 16.55 | 16.63 | 19,060 | +0.05(+0.30%) |
May 07, 2019 | 16.69 | 16.78 | 16.50 | 16.58 | 23,405 | -0.32(-1.89%) |
May 06, 2019 | 16.81 | 17.16 | 16.67 | 16.90 | 24,450 | -0.26(-1.52%) |
May 03, 2019 | 16.83 | 17.18 | 16.83 | 17.16 | 28,800 | +0.43(+2.57%) |
May 02, 2019 | 16.63 | 16.89 | 16.42 | 16.73 | 19,199 | +0.05(+0.30%) |