Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.56 | 13.79 | 13.26 | 13.26 | 575,460 | -0.34(-2.50%) |
Jul 30, 2019 | 13.00 | 13.61 | 12.90 | 13.60 | 567,058 | +0.45(+3.42%) |
Jul 29, 2019 | 13.39 | 13.50 | 12.87 | 13.15 | 517,205 | -0.26(-1.94%) |
Jul 26, 2019 | 13.65 | 13.72 | 13.00 | 13.41 | 665,900 | -0.09(-0.67%) |
Jul 25, 2019 | 13.50 | 13.89 | 12.09 | 13.50 | 1,934,042 | -0.12(-0.88%) |
Jul 24, 2019 | 12.75 | 13.63 | 12.70 | 13.62 | 806,963 | +0.79(+6.16%) |
Jul 23, 2019 | 13.14 | 13.14 | 12.61 | 12.83 | 660,077 | -0.28(-2.14%) |
Jul 22, 2019 | 12.72 | 13.15 | 12.65 | 13.11 | 266,261 | +0.38(+2.99%) |
Jul 19, 2019 | 12.77 | 12.89 | 12.34 | 12.73 | 505,100 | -0.05(-0.39%) |
Jul 18, 2019 | 12.47 | 12.92 | 12.33 | 12.78 | 583,395 | +0.21(+1.67%) |
Jul 17, 2019 | 12.93 | 12.95 | 12.46 | 12.57 | 597,227 | -0.36(-2.78%) |
Jul 16, 2019 | 13.64 | 13.64 | 12.92 | 12.93 | 571,392 | -0.72(-5.27%) |
Jul 15, 2019 | 13.74 | 13.74 | 13.38 | 13.65 | 457,751 | -0.07(-0.51%) |
Jul 12, 2019 | 13.52 | 13.84 | 13.30 | 13.72 | 463,800 | +0.18(+1.33%) |
Jul 11, 2019 | 13.85 | 13.85 | 13.20 | 13.54 | 490,351 | -0.28(-2.03%) |
Jul 10, 2019 | 13.89 | 14.07 | 13.60 | 13.82 | 929,911 | +0.07(+0.51%) |
Jul 09, 2019 | 13.31 | 13.99 | 13.22 | 13.75 | 475,433 | +0.42(+3.15%) |
Jul 08, 2019 | 13.28 | 13.46 | 13.01 | 13.33 | 734,884 | -0.03(-0.22%) |
Jul 05, 2019 | 13.70 | 13.74 | 13.25 | 13.36 | 439,300 | -0.43(-3.12%) |
Jul 03, 2019 | 13.29 | 13.82 | 13.22 | 13.79 | 510,600 | +0.67(+5.11%) |
Jul 02, 2019 | 13.00 | 13.27 | 12.54 | 13.12 | 716,407 | +0.09(+0.69%) |
Jul 01, 2019 | 12.78 | 13.22 | 12.71 | 13.03 | 1,072,966 | +0.48(+3.82%) |
Jun 28, 2019 | 12.18 | 12.62 | 11.95 | 12.55 | 3,465,100 | +0.35(+2.87%) |
Jun 27, 2019 | 12.83 | 12.96 | 12.12 | 12.20 | 1,323,200 | -0.65(-5.06%) |
Jun 26, 2019 | 13.32 | 13.71 | 12.58 | 12.85 | 1,114,094 | -0.44(-3.31%) |
Jun 25, 2019 | 14.92 | 14.92 | 13.15 | 13.29 | 2,066,883 | -1.83(-12.10%) |
Jun 24, 2019 | 15.00 | 16.59 | 14.91 | 15.12 | 1,792,312 | +0.15(+1.00%) |
Jun 21, 2019 | 13.67 | 15.13 | 13.46 | 14.97 | 2,729,200 | +1.46(+10.81%) |
Jun 20, 2019 | 13.25 | 13.82 | 13.20 | 13.51 | 832,871 | +0.26(+1.96%) |
Jun 19, 2019 | 13.05 | 13.28 | 12.79 | 13.25 | 643,554 | +0.20(+1.53%) |
Jun 18, 2019 | 12.50 | 13.10 | 12.45 | 13.05 | 752,716 | +0.63(+5.07%) |
Jun 17, 2019 | 11.75 | 12.44 | 11.75 | 12.42 | 1,113,789 | +0.79(+6.79%) |
Jun 14, 2019 | 11.97 | 12.16 | 11.52 | 11.63 | 669,300 | -0.37(-3.08%) |
Jun 13, 2019 | 12.10 | 12.56 | 11.81 | 12.00 | 1,153,257 | -0.10(-0.83%) |
Jun 12, 2019 | 14.01 | 14.06 | 12.01 | 12.10 | 1,910,969 | -1.93(-13.76%) |
Jun 11, 2019 | 14.43 | 14.81 | 13.99 | 14.03 | 897,517 | -0.28(-1.96%) |
Jun 10, 2019 | 14.35 | 14.47 | 14.07 | 14.31 | 625,780 | +0.09(+0.63%) |
Jun 07, 2019 | 13.49 | 14.24 | 13.36 | 14.22 | 744,300 | +0.73(+5.41%) |
Jun 06, 2019 | 13.49 | 13.83 | 13.15 | 13.49 | 889,424 | +0.06(+0.45%) |
Jun 05, 2019 | 13.65 | 13.69 | 13.16 | 13.43 | 1,030,050 | -0.19(-1.40%) |
Jun 04, 2019 | 14.09 | 14.12 | 13.37 | 13.62 | 714,481 | -0.27(-1.94%) |
Jun 03, 2019 | 13.76 | 14.18 | 13.63 | 13.89 | 1,055,903 | +0.15(+1.09%) |
May 31, 2019 | 13.85 | 14.28 | 13.70 | 13.74 | 488,000 | -0.19(-1.36%) |
May 30, 2019 | 13.85 | 14.78 | 13.85 | 13.93 | 923,469 | +0.28(+2.05%) |
May 29, 2019 | 13.19 | 13.78 | 13.10 | 13.65 | 1,550,407 | +0.27(+2.02%) |
May 28, 2019 | 12.96 | 13.50 | 12.90 | 13.38 | 648,525 | +0.45(+3.48%) |
May 24, 2019 | 12.55 | 13.05 | 12.41 | 12.93 | 1,054,700 | +0.47(+3.77%) |
May 23, 2019 | 12.68 | 12.78 | 12.09 | 12.46 | 557,121 | -0.40(-3.11%) |
May 22, 2019 | 12.56 | 13.03 | 12.52 | 12.86 | 632,373 | +0.28(+2.23%) |
May 21, 2019 | 11.51 | 12.60 | 11.29 | 12.58 | 1,638,710 | +1.15(+10.06%) |
May 20, 2019 | 12.01 | 12.27 | 11.43 | 11.43 | 504,450 | -0.69(-5.69%) |
May 17, 2019 | 12.14 | 12.50 | 12.09 | 12.12 | 556,900 | -0.20(-1.62%) |
May 16, 2019 | 11.28 | 12.42 | 11.28 | 12.32 | 841,450 | +0.86(+7.50%) |
May 15, 2019 | 11.35 | 11.59 | 11.23 | 11.46 | 1,056,081 | -0.06(-0.52%) |
May 14, 2019 | 11.85 | 12.00 | 11.47 | 11.52 | 683,823 | -0.24(-2.04%) |
May 13, 2019 | 11.82 | 12.04 | 11.76 | 11.76 | 572,322 | -0.36(-2.97%) |
May 10, 2019 | 11.94 | 12.15 | 11.60 | 12.12 | 784,800 | +0.10(+0.83%) |
May 09, 2019 | 12.10 | 12.20 | 11.66 | 12.02 | 488,062 | -0.21(-1.72%) |
May 08, 2019 | 12.28 | 12.85 | 12.05 | 12.23 | 748,359 | -0.05(-0.41%) |
May 07, 2019 | 12.54 | 12.79 | 12.15 | 12.28 | 762,429 | -0.27(-2.15%) |
May 06, 2019 | 11.83 | 12.78 | 11.83 | 12.55 | 980,883 | +0.45(+3.72%) |
May 03, 2019 | 11.88 | 12.16 | 11.75 | 12.10 | 624,700 | +0.19(+1.60%) |
May 02, 2019 | 11.96 | 12.43 | 11.72 | 11.91 | 428,209 | -0.11(-0.92%) |