Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.31 | 14.88 | 13.97 | 14.33 | 83,170 | -0.36(-2.42%) |
Jul 30, 2019 | 14.18 | 14.84 | 14.16 | 14.69 | 30,868 | +0.36(+2.48%) |
Jul 29, 2019 | 14.87 | 14.92 | 14.18 | 14.33 | 45,806 | -0.66(-4.40%) |
Jul 26, 2019 | 14.64 | 15.23 | 14.43 | 14.99 | 41,266 | +0.23(+1.53%) |
Jul 25, 2019 | 15.62 | 15.62 | 14.53 | 14.77 | 84,084 | -0.75(-4.86%) |
Jul 24, 2019 | 15.96 | 16.01 | 15.30 | 15.52 | 116,318 | -0.63(-3.92%) |
Jul 23, 2019 | 16.11 | 16.24 | 15.30 | 16.15 | 123,310 | -0.10(-0.59%) |
Jul 22, 2019 | 15.81 | 16.40 | 15.81 | 16.25 | 65,753 | +0.58(+3.71%) |
Jul 19, 2019 | 15.36 | 15.79 | 15.30 | 15.67 | 60,170 | +0.36(+2.38%) |
Jul 18, 2019 | 14.83 | 15.44 | 14.59 | 15.30 | 71,808 | +0.40(+2.68%) |
Jul 17, 2019 | 15.10 | 15.18 | 14.83 | 14.90 | 43,405 | -0.17(-1.15%) |
Jul 16, 2019 | 14.54 | 15.52 | 14.54 | 15.08 | 110,605 | +0.61(+4.20%) |
Jul 15, 2019 | 14.38 | 14.68 | 14.05 | 14.47 | 55,633 | +0.23(+1.65%) |
Jul 12, 2019 | 14.10 | 15.11 | 14.10 | 14.24 | 116,191 | +0.16(+1.11%) |
Jul 11, 2019 | 14.31 | 14.44 | 13.81 | 14.08 | 71,036 | -0.19(-1.34%) |
Jul 10, 2019 | 14.23 | 14.43 | 13.97 | 14.27 | 61,456 | +0.19(+1.36%) |
Jul 09, 2019 | 13.57 | 14.31 | 13.53 | 14.08 | 67,466 | +0.39(+2.85%) |
Jul 08, 2019 | 13.55 | 13.73 | 13.06 | 13.69 | 56,944 | -0.01(-0.06%) |
Jul 05, 2019 | 12.41 | 13.73 | 12.41 | 13.70 | 104,319 | +1.29(+10.42%) |
Jul 03, 2019 | 12.14 | 12.44 | 12.14 | 12.41 | 21,555 | +0.27(+2.22%) |
Jul 02, 2019 | 12.07 | 12.52 | 12.02 | 12.14 | 40,435 | +0.16(+1.38%) |
Jul 01, 2019 | 11.81 | 12.10 | 11.81 | 11.97 | 34,155 | +0.26(+2.22%) |
Jun 28, 2019 | 11.38 | 11.85 | 11.38 | 11.71 | 38,154 | +0.35(+3.05%) |
Jun 27, 2019 | 11.20 | 11.49 | 11.20 | 11.36 | 33,541 | +0.06(+0.54%) |
Jun 26, 2019 | 11.23 | 11.47 | 11.13 | 11.30 | 38,338 | +0.14(+1.24%) |
Jun 25, 2019 | 10.96 | 11.22 | 10.86 | 11.17 | 38,806 | +0.20(+1.82%) |
Jun 24, 2019 | 11.04 | 11.28 | 10.86 | 10.97 | 46,159 | -0.23(-2.02%) |
Jun 21, 2019 | 10.89 | 11.19 | 10.89 | 11.19 | 27,779 | +0.31(+2.87%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.69 | 10.88 | 37,558 | +0.23(+2.12%) |
Jun 19, 2019 | 10.45 | 10.84 | 10.42 | 10.65 | 26,837 | +0.20(+1.91%) |
Jun 18, 2019 | 10.39 | 10.51 | 10.32 | 10.45 | 42,784 | +0.15(+1.43%) |
Jun 17, 2019 | 10.31 | 10.46 | 10.30 | 10.31 | 24,680 | -0.11(-1.08%) |
Jun 14, 2019 | 10.42 | 10.51 | 10.21 | 10.42 | 29,393 | -0.08(-0.74%) |
Jun 13, 2019 | 10.31 | 10.51 | 10.21 | 10.50 | 23,826 | +0.23(+2.20%) |
Jun 12, 2019 | 10.32 | 10.35 | 10.20 | 10.27 | 38,309 | -0.18(-1.74%) |
Jun 11, 2019 | 10.31 | 10.58 | 10.28 | 10.45 | 43,611 | +0.00(+0.00%) |
Jun 10, 2019 | 10.61 | 10.71 | 10.28 | 10.45 | 49,725 | -0.23(-2.11%) |
Jun 07, 2019 | 10.84 | 10.84 | 10.46 | 10.68 | 39,768 | -0.12(-1.12%) |
Jun 06, 2019 | 10.35 | 10.92 | 10.22 | 10.80 | 73,918 | +0.43(+4.18%) |
Jun 05, 2019 | 10.51 | 10.66 | 10.12 | 10.37 | 71,229 | -0.17(-1.65%) |
Jun 04, 2019 | 10.21 | 10.58 | 10.21 | 10.54 | 31,671 | +0.29(+2.88%) |
Jun 03, 2019 | 10.35 | 10.35 | 9.916 | 10.25 | 60,529 | -0.14(-1.34%) |
May 31, 2019 | 10.38 | 10.69 | 10.25 | 10.38 | 61,208 | -0.19(-1.81%) |
May 30, 2019 | 10.56 | 10.81 | 10.36 | 10.58 | 70,477 | +0.00(+0.00%) |
May 29, 2019 | 10.51 | 10.74 | 10.27 | 10.58 | 86,580 | -0.02(-0.16%) |
May 28, 2019 | 10.74 | 11.03 | 10.59 | 10.59 | 62,092 | -0.36(-3.25%) |
May 24, 2019 | 10.89 | 11.06 | 10.84 | 10.95 | 70,083 | +0.11(+1.04%) |
May 23, 2019 | 10.87 | 11.13 | 10.54 | 10.84 | 94,175 | -0.23(-2.04%) |
May 22, 2019 | 11.43 | 11.56 | 11.05 | 11.06 | 57,617 | -0.54(-4.64%) |
May 21, 2019 | 11.90 | 12.12 | 11.10 | 11.60 | 43,674 | +0.15(+1.29%) |
May 20, 2019 | 11.58 | 11.71 | 11.06 | 11.45 | 45,644 | -0.26(-2.22%) |
May 17, 2019 | 11.97 | 12.23 | 11.71 | 11.71 | 47,744 | -0.29(-2.39%) |
May 16, 2019 | 12.22 | 12.36 | 11.98 | 12.00 | 15,899 | -0.15(-1.21%) |
May 15, 2019 | 11.84 | 12.33 | 11.84 | 12.14 | 32,146 | +0.21(+1.78%) |
May 14, 2019 | 12.49 | 12.70 | 11.61 | 11.93 | 31,670 | -0.04(-0.33%) |
May 13, 2019 | 12.32 | 12.32 | 11.71 | 11.97 | 22,982 | -0.26(-2.09%) |
May 10, 2019 | 11.84 | 12.36 | 11.84 | 12.23 | 21,632 | +0.26(+2.13%) |
May 09, 2019 | 12.62 | 12.75 | 11.85 | 11.97 | 31,499 | -0.45(-3.66%) |
May 08, 2019 | 12.49 | 12.62 | 12.24 | 12.43 | 31,433 | +0.12(+1.02%) |
May 07, 2019 | 12.62 | 12.75 | 12.17 | 12.30 | 32,367 | -0.23(-1.82%) |
May 06, 2019 | 12.62 | 12.75 | 12.11 | 12.53 | 29,849 | +0.24(+1.98%) |
May 03, 2019 | 12.24 | 12.62 | 12.11 | 12.29 | 75,898 | +0.11(+0.87%) |
May 02, 2019 | 12.75 | 12.75 | 11.86 | 12.18 | 25,155 | -0.21(-1.67%) |