Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.35 | 14.35 | 13.20 | 13.30 | 159,977 | -1.02(-7.12%) |
Jul 30, 2019 | 14.49 | 14.81 | 14.11 | 14.32 | 199,427 | -0.27(-1.85%) |
Jul 29, 2019 | 14.51 | 14.61 | 13.92 | 14.59 | 109,480 | +0.28(+1.96%) |
Jul 26, 2019 | 13.71 | 14.50 | 13.26 | 14.31 | 188,700 | +0.61(+4.45%) |
Jul 25, 2019 | 13.67 | 13.73 | 13.30 | 13.70 | 216,664 | +0.03(+0.22%) |
Jul 24, 2019 | 13.74 | 13.93 | 13.38 | 13.67 | 125,597 | -0.11(-0.80%) |
Jul 23, 2019 | 14.68 | 14.68 | 13.63 | 13.78 | 113,234 | -0.87(-5.94%) |
Jul 22, 2019 | 15.14 | 15.99 | 14.51 | 14.65 | 359,425 | -0.43(-2.85%) |
Jul 19, 2019 | 14.88 | 15.20 | 14.72 | 15.08 | 123,300 | +0.15(+1.00%) |
Jul 18, 2019 | 14.83 | 15.29 | 14.64 | 14.93 | 279,219 | +0.01(+0.07%) |
Jul 17, 2019 | 14.72 | 15.11 | 14.45 | 14.92 | 56,983 | +0.11(+0.74%) |
Jul 16, 2019 | 14.78 | 15.19 | 14.52 | 14.81 | 137,510 | +0.03(+0.20%) |
Jul 15, 2019 | 15.42 | 15.42 | 14.68 | 14.78 | 60,543 | -0.62(-4.03%) |
Jul 12, 2019 | 15.75 | 15.94 | 15.15 | 15.40 | 219,900 | -0.35(-2.22%) |
Jul 11, 2019 | 15.49 | 16.16 | 15.19 | 15.75 | 173,418 | +0.30(+1.94%) |
Jul 10, 2019 | 15.23 | 15.63 | 14.82 | 15.45 | 91,581 | +0.32(+2.12%) |
Jul 09, 2019 | 14.66 | 15.22 | 14.45 | 15.13 | 128,968 | +0.64(+4.42%) |
Jul 08, 2019 | 15.18 | 15.18 | 14.43 | 14.49 | 132,932 | -0.73(-4.80%) |
Jul 05, 2019 | 15.37 | 15.60 | 15.06 | 15.22 | 123,300 | -0.25(-1.62%) |
Jul 03, 2019 | 15.13 | 15.64 | 14.80 | 15.47 | 47,600 | +0.43(+2.86%) |
Jul 02, 2019 | 15.12 | 15.24 | 14.76 | 15.04 | 106,628 | -0.03(-0.20%) |
Jul 01, 2019 | 15.97 | 15.97 | 14.97 | 15.07 | 150,690 | -0.66(-4.20%) |
Jun 28, 2019 | 15.02 | 15.78 | 15.02 | 15.73 | 575,300 | +0.77(+5.15%) |
Jun 27, 2019 | 14.32 | 14.97 | 14.18 | 14.96 | 240,445 | +0.59(+4.11%) |
Jun 26, 2019 | 15.59 | 16.09 | 14.28 | 14.37 | 448,499 | -0.23(-1.58%) |
Jun 25, 2019 | 13.71 | 15.37 | 13.52 | 14.60 | 454,514 | +0.89(+6.49%) |
Jun 24, 2019 | 13.84 | 13.84 | 13.27 | 13.71 | 199,889 | +0.01(+0.07%) |
Jun 21, 2019 | 14.25 | 14.33 | 13.37 | 13.70 | 257,100 | -0.65(-4.53%) |
Jun 20, 2019 | 13.97 | 14.39 | 13.71 | 14.35 | 161,281 | +0.56(+4.06%) |
Jun 19, 2019 | 14.21 | 14.49 | 13.68 | 13.79 | 290,025 | -0.44(-3.09%) |
Jun 18, 2019 | 14.46 | 14.76 | 14.13 | 14.23 | 127,068 | -0.16(-1.11%) |
Jun 17, 2019 | 13.92 | 14.44 | 13.45 | 14.39 | 222,496 | +0.54(+3.90%) |
Jun 14, 2019 | 13.95 | 14.04 | 13.68 | 13.85 | 196,400 | -0.18(-1.28%) |
Jun 13, 2019 | 14.34 | 14.34 | 13.75 | 14.03 | 246,350 | -0.24(-1.68%) |
Jun 12, 2019 | 14.55 | 14.95 | 14.13 | 14.27 | 166,518 | -0.25(-1.72%) |
Jun 11, 2019 | 14.66 | 14.70 | 14.03 | 14.52 | 384,579 | -0.02(-0.14%) |
Jun 10, 2019 | 14.26 | 14.72 | 13.98 | 14.54 | 204,584 | +0.38(+2.68%) |
Jun 07, 2019 | 13.53 | 14.31 | 13.11 | 14.16 | 211,800 | +0.66(+4.89%) |
Jun 06, 2019 | 13.99 | 14.20 | 13.23 | 13.50 | 420,499 | -0.65(-4.59%) |
Jun 05, 2019 | 14.69 | 14.89 | 14.00 | 14.15 | 217,909 | -0.45(-3.08%) |
Jun 04, 2019 | 14.57 | 15.01 | 14.13 | 14.60 | 370,309 | +0.18(+1.25%) |
Jun 03, 2019 | 14.49 | 14.98 | 14.08 | 14.42 | 309,836 | -0.04(-0.28%) |
May 31, 2019 | 15.52 | 15.69 | 14.36 | 14.46 | 411,900 | -1.35(-8.54%) |
May 30, 2019 | 16.17 | 16.38 | 15.54 | 15.81 | 461,368 | -0.30(-1.86%) |
May 29, 2019 | 16.85 | 16.89 | 15.92 | 16.11 | 244,734 | -0.55(-3.30%) |
May 28, 2019 | 16.87 | 17.17 | 16.47 | 16.66 | 608,010 | -0.18(-1.07%) |
May 24, 2019 | 16.39 | 16.97 | 16.31 | 16.84 | 136,500 | +0.57(+3.50%) |
May 23, 2019 | 16.29 | 16.44 | 15.61 | 16.27 | 265,634 | -0.31(-1.87%) |
May 22, 2019 | 16.80 | 17.11 | 16.26 | 16.58 | 178,130 | -0.20(-1.19%) |
May 21, 2019 | 16.55 | 17.16 | 15.75 | 16.78 | 238,116 | +0.39(+2.38%) |
May 20, 2019 | 15.62 | 16.48 | 15.22 | 16.39 | 295,983 | +0.72(+4.59%) |
May 17, 2019 | 16.10 | 16.22 | 15.57 | 15.67 | 204,500 | -0.68(-4.16%) |
May 16, 2019 | 15.82 | 17.17 | 15.82 | 16.35 | 329,964 | +0.55(+3.48%) |
May 15, 2019 | 14.31 | 15.99 | 14.31 | 15.80 | 292,113 | +0.30(+1.94%) |
May 14, 2019 | 14.92 | 15.62 | 14.92 | 15.50 | 274,074 | +0.50(+3.33%) |
May 13, 2019 | 14.75 | 15.28 | 14.68 | 15.00 | 336,931 | -0.41(-2.66%) |
May 10, 2019 | 14.76 | 15.54 | 14.76 | 15.41 | 382,900 | +0.56(+3.77%) |
May 09, 2019 | 14.64 | 15.31 | 14.49 | 14.85 | 168,951 | -0.36(-2.37%) |
May 08, 2019 | 15.30 | 15.66 | 15.14 | 15.21 | 160,138 | -0.09(-0.59%) |
May 07, 2019 | 15.69 | 15.90 | 15.27 | 15.30 | 161,908 | -0.70(-4.37%) |
May 06, 2019 | 15.14 | 16.05 | 15.14 | 16.00 | 253,065 | +0.45(+2.89%) |
May 03, 2019 | 15.65 | 15.93 | 15.14 | 15.55 | 563,800 | -0.23(-1.46%) |
May 02, 2019 | 16.30 | 16.49 | 15.63 | 15.78 | 212,506 | -0.67(-4.07%) |