Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.89 | 12.28 | 11.62 | 11.94 | 155,841 | +0.06(+0.51%) |
Jul 30, 2019 | 11.99 | 12.17 | 11.82 | 11.88 | 61,377 | -0.21(-1.74%) |
Jul 29, 2019 | 12.19 | 12.27 | 11.37 | 12.09 | 244,438 | -0.06(-0.49%) |
Jul 26, 2019 | 11.91 | 12.26 | 11.91 | 12.15 | 64,600 | +0.29(+2.45%) |
Jul 25, 2019 | 12.68 | 12.78 | 11.83 | 11.86 | 78,880 | -0.65(-5.20%) |
Jul 24, 2019 | 11.92 | 12.60 | 11.84 | 12.51 | 112,993 | +0.55(+4.60%) |
Jul 23, 2019 | 12.39 | 12.51 | 11.67 | 11.96 | 124,800 | -0.47(-3.78%) |
Jul 22, 2019 | 13.07 | 13.07 | 12.38 | 12.43 | 96,481 | -0.56(-4.31%) |
Jul 19, 2019 | 13.26 | 13.46 | 12.86 | 12.99 | 358,800 | -0.22(-1.67%) |
Jul 18, 2019 | 13.10 | 13.61 | 13.06 | 13.21 | 130,371 | +0.06(+0.46%) |
Jul 17, 2019 | 13.21 | 13.21 | 12.83 | 13.15 | 100,473 | -0.08(-0.60%) |
Jul 16, 2019 | 13.12 | 13.50 | 13.05 | 13.23 | 129,244 | +0.10(+0.76%) |
Jul 15, 2019 | 13.02 | 13.19 | 12.81 | 13.13 | 86,100 | +0.11(+0.84%) |
Jul 12, 2019 | 12.90 | 13.07 | 12.66 | 13.02 | 80,100 | +0.09(+0.70%) |
Jul 11, 2019 | 13.05 | 13.22 | 12.79 | 12.93 | 109,954 | -0.01(-0.08%) |
Jul 10, 2019 | 12.64 | 13.13 | 12.64 | 12.94 | 135,928 | +0.40(+3.19%) |
Jul 09, 2019 | 12.03 | 12.83 | 11.95 | 12.54 | 279,477 | +0.42(+3.47%) |
Jul 08, 2019 | 12.53 | 12.57 | 12.10 | 12.12 | 114,599 | -0.44(-3.50%) |
Jul 05, 2019 | 12.28 | 12.57 | 12.04 | 12.56 | 170,400 | +0.21(+1.70%) |
Jul 03, 2019 | 12.37 | 12.72 | 12.32 | 12.35 | 77,100 | +0.02(+0.16%) |
Jul 02, 2019 | 12.52 | 12.52 | 12.17 | 12.33 | 109,474 | -0.21(-1.67%) |
Jul 01, 2019 | 13.36 | 13.56 | 12.42 | 12.54 | 254,961 | -0.75(-5.64%) |
Jun 28, 2019 | 13.42 | 13.97 | 13.13 | 13.29 | 182,800 | -0.06(-0.45%) |
Jun 27, 2019 | 12.96 | 13.47 | 12.94 | 13.35 | 165,154 | +0.45(+3.49%) |
Jun 26, 2019 | 12.98 | 13.40 | 12.87 | 12.90 | 143,516 | +0.03(+0.23%) |
Jun 25, 2019 | 12.88 | 13.36 | 12.75 | 12.87 | 183,307 | -0.13(-1.00%) |
Jun 24, 2019 | 14.25 | 14.45 | 12.74 | 13.00 | 324,088 | -1.24(-8.71%) |
Jun 21, 2019 | 13.67 | 14.44 | 13.50 | 14.24 | 929,300 | +0.47(+3.41%) |
Jun 20, 2019 | 14.28 | 14.31 | 13.53 | 13.77 | 228,642 | -0.04(-0.29%) |
Jun 19, 2019 | 13.95 | 13.97 | 13.44 | 13.81 | 231,117 | -0.15(-1.07%) |
Jun 18, 2019 | 13.75 | 14.24 | 13.61 | 13.96 | 224,238 | +0.28(+2.05%) |
Jun 17, 2019 | 13.49 | 13.98 | 13.49 | 13.68 | 171,778 | +0.19(+1.41%) |
Jun 14, 2019 | 14.20 | 14.20 | 13.41 | 13.49 | 170,300 | -0.72(-5.07%) |
Jun 13, 2019 | 13.85 | 14.40 | 13.49 | 14.21 | 252,221 | +0.47(+3.42%) |
Jun 12, 2019 | 13.65 | 14.10 | 13.55 | 13.74 | 148,987 | -0.03(-0.22%) |
Jun 11, 2019 | 14.50 | 14.77 | 13.58 | 13.77 | 242,450 | -0.48(-3.37%) |
Jun 10, 2019 | 12.96 | 15.00 | 12.96 | 14.25 | 379,185 | +1.01(+7.63%) |
Jun 07, 2019 | 13.62 | 13.90 | 13.10 | 13.24 | 238,000 | -0.36(-2.65%) |
Jun 06, 2019 | 13.15 | 13.68 | 12.99 | 13.60 | 320,606 | +0.34(+2.56%) |
Jun 05, 2019 | 13.93 | 14.65 | 13.15 | 13.26 | 389,482 | -1.36(-9.30%) |
Jun 04, 2019 | 14.61 | 14.78 | 13.94 | 14.62 | 1,293,660 | +0.22(+1.53%) |
Jun 03, 2019 | 15.01 | 15.36 | 13.66 | 14.40 | 485,865 | -0.21(-1.44%) |
May 31, 2019 | 15.29 | 15.35 | 14.02 | 14.61 | 439,200 | -1.00(-6.41%) |
May 30, 2019 | 15.35 | 16.04 | 15.23 | 15.61 | 195,715 | +0.26(+1.69%) |
May 29, 2019 | 15.53 | 15.77 | 15.10 | 15.35 | 238,210 | -0.43(-2.72%) |
May 28, 2019 | 15.94 | 16.45 | 15.60 | 15.78 | 193,261 | -0.16(-1.00%) |
May 24, 2019 | 16.45 | 16.62 | 15.70 | 15.94 | 99,100 | -0.41(-2.51%) |
May 23, 2019 | 16.67 | 16.87 | 16.15 | 16.35 | 117,666 | -0.59(-3.48%) |
May 22, 2019 | 17.33 | 17.61 | 16.88 | 16.94 | 99,499 | -0.52(-2.98%) |
May 21, 2019 | 17.17 | 18.15 | 17.08 | 17.46 | 91,628 | +0.47(+2.77%) |
May 20, 2019 | 17.83 | 17.83 | 15.76 | 16.99 | 392,251 | -1.12(-6.18%) |
May 17, 2019 | 17.81 | 18.28 | 17.53 | 18.11 | 103,300 | +0.09(+0.50%) |
May 16, 2019 | 17.93 | 18.40 | 17.93 | 18.02 | 93,315 | +0.16(+0.90%) |
May 15, 2019 | 18.09 | 18.68 | 17.51 | 17.86 | 113,274 | -0.59(-3.20%) |
May 14, 2019 | 17.66 | 18.56 | 17.66 | 18.45 | 99,718 | +0.86(+4.89%) |
May 13, 2019 | 17.64 | 17.99 | 17.28 | 17.59 | 161,246 | -0.57(-3.14%) |
May 10, 2019 | 18.82 | 19.33 | 17.78 | 18.16 | 208,500 | -0.82(-4.32%) |
May 09, 2019 | 18.12 | 19.07 | 17.37 | 18.98 | 225,561 | +0.60(+3.26%) |
May 08, 2019 | 18.30 | 18.73 | 17.95 | 18.38 | 100,876 | +0.03(+0.16%) |
May 07, 2019 | 18.18 | 18.37 | 17.75 | 18.35 | 138,406 | -0.12(-0.65%) |
May 06, 2019 | 18.07 | 18.90 | 17.51 | 18.47 | 95,214 | -0.14(-0.75%) |
May 03, 2019 | 18.49 | 18.88 | 18.22 | 18.61 | 114,800 | +0.32(+1.75%) |
May 02, 2019 | 19.15 | 19.25 | 18.13 | 18.29 | 164,601 | -0.96(-4.99%) |