Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.73 | 14.07 | 13.54 | 13.59 | 389,026 | -0.17(-1.24%) |
Jul 30, 2019 | 13.51 | 13.96 | 13.25 | 13.76 | 495,014 | -0.09(-0.65%) |
Jul 29, 2019 | 13.79 | 14.02 | 13.69 | 13.85 | 335,132 | -0.02(-0.14%) |
Jul 26, 2019 | 13.34 | 13.96 | 13.15 | 13.87 | 540,500 | +0.53(+3.97%) |
Jul 25, 2019 | 14.54 | 14.61 | 13.19 | 13.34 | 1,014,322 | -1.21(-8.32%) |
Jul 24, 2019 | 15.26 | 15.42 | 14.53 | 14.55 | 720,310 | -0.74(-4.84%) |
Jul 23, 2019 | 15.14 | 15.50 | 15.14 | 15.29 | 435,190 | +0.18(+1.19%) |
Jul 22, 2019 | 15.65 | 15.68 | 15.10 | 15.11 | 637,770 | -0.44(-2.83%) |
Jul 19, 2019 | 15.30 | 15.63 | 15.28 | 15.55 | 585,900 | +0.21(+1.37%) |
Jul 18, 2019 | 15.24 | 15.57 | 15.13 | 15.34 | 513,697 | +0.10(+0.66%) |
Jul 17, 2019 | 15.31 | 15.59 | 15.16 | 15.24 | 332,118 | -0.11(-0.72%) |
Jul 16, 2019 | 15.47 | 15.58 | 15.30 | 15.35 | 350,212 | -0.08(-0.52%) |
Jul 15, 2019 | 15.60 | 15.64 | 15.21 | 15.43 | 443,180 | -0.17(-1.09%) |
Jul 12, 2019 | 15.60 | 15.78 | 15.48 | 15.60 | 432,000 | -0.01(-0.06%) |
Jul 11, 2019 | 15.56 | 15.70 | 15.46 | 15.61 | 521,071 | +0.05(+0.32%) |
Jul 10, 2019 | 15.97 | 16.02 | 15.54 | 15.56 | 584,574 | -0.31(-1.95%) |
Jul 09, 2019 | 15.88 | 16.01 | 15.72 | 15.87 | 381,227 | -0.08(-0.50%) |
Jul 08, 2019 | 15.81 | 16.06 | 15.72 | 15.95 | 549,908 | +0.12(+0.76%) |
Jul 05, 2019 | 15.74 | 15.84 | 15.55 | 15.83 | 298,600 | +0.09(+0.57%) |
Jul 03, 2019 | 15.82 | 15.82 | 15.15 | 15.74 | 350,300 | -0.03(-0.19%) |
Jul 02, 2019 | 16.09 | 16.09 | 15.57 | 15.77 | 604,218 | -0.36(-2.23%) |
Jul 01, 2019 | 16.09 | 16.44 | 16.03 | 16.13 | 730,325 | +0.27(+1.70%) |
Jun 28, 2019 | 16.09 | 16.25 | 15.78 | 15.86 | 1,604,600 | -0.28(-1.73%) |
Jun 27, 2019 | 15.95 | 16.21 | 15.82 | 16.14 | 554,544 | +0.17(+1.06%) |
Jun 26, 2019 | 15.99 | 16.39 | 15.92 | 15.97 | 711,963 | +0.15(+0.95%) |
Jun 25, 2019 | 16.38 | 16.38 | 15.74 | 15.82 | 651,572 | -0.39(-2.41%) |
Jun 24, 2019 | 17.08 | 17.30 | 16.14 | 16.21 | 1,217,591 | -0.22(-1.34%) |
Jun 21, 2019 | 16.14 | 16.45 | 15.88 | 16.43 | 1,250,300 | +0.27(+1.67%) |
Jun 20, 2019 | 16.20 | 16.50 | 15.85 | 16.16 | 723,969 | +0.09(+0.56%) |
Jun 19, 2019 | 15.51 | 16.39 | 15.38 | 16.07 | 1,277,841 | +0.86(+5.65%) |
Jun 18, 2019 | 14.48 | 16.10 | 14.48 | 15.21 | 1,323,815 | +0.90(+6.29%) |
Jun 17, 2019 | 14.02 | 14.38 | 14.02 | 14.31 | 448,412 | +0.24(+1.71%) |
Jun 14, 2019 | 13.98 | 14.18 | 13.59 | 14.07 | 598,700 | +0.06(+0.43%) |
Jun 13, 2019 | 13.57 | 14.03 | 13.40 | 14.01 | 589,341 | +0.47(+3.47%) |
Jun 12, 2019 | 13.87 | 14.04 | 13.43 | 13.54 | 437,596 | -0.45(-3.22%) |
Jun 11, 2019 | 14.13 | 14.26 | 13.84 | 13.99 | 510,586 | -0.06(-0.43%) |
Jun 10, 2019 | 14.43 | 14.61 | 14.02 | 14.05 | 618,526 | -0.30(-2.09%) |
Jun 07, 2019 | 14.13 | 14.49 | 13.96 | 14.35 | 608,000 | +0.26(+1.85%) |
Jun 06, 2019 | 14.35 | 14.69 | 13.75 | 14.09 | 871,846 | -0.29(-2.02%) |
Jun 05, 2019 | 15.14 | 15.22 | 14.27 | 14.38 | 643,302 | -0.72(-4.77%) |
Jun 04, 2019 | 15.46 | 15.66 | 15.06 | 15.10 | 700,841 | -0.25(-1.63%) |
Jun 03, 2019 | 15.55 | 15.72 | 15.32 | 15.35 | 610,451 | -0.29(-1.85%) |
May 31, 2019 | 15.36 | 15.67 | 15.15 | 15.64 | 737,300 | +0.06(+0.39%) |
May 30, 2019 | 15.84 | 15.95 | 15.30 | 15.58 | 683,718 | -0.26(-1.64%) |
May 29, 2019 | 15.80 | 16.04 | 15.68 | 15.84 | 597,916 | -0.16(-1.00%) |
May 28, 2019 | 16.03 | 16.22 | 15.73 | 16.00 | 1,023,362 | -0.01(-0.06%) |
May 24, 2019 | 16.01 | 16.26 | 15.64 | 16.01 | 594,300 | +0.09(+0.57%) |
May 23, 2019 | 15.86 | 16.17 | 15.71 | 15.92 | 1,134,434 | -0.13(-0.81%) |
May 22, 2019 | 16.10 | 16.31 | 15.77 | 16.05 | 888,090 | -0.19(-1.17%) |
May 21, 2019 | 16.42 | 16.54 | 15.92 | 16.24 | 762,991 | -0.13(-0.79%) |
May 20, 2019 | 16.27 | 16.48 | 15.90 | 16.37 | 676,401 | +0.03(+0.18%) |
May 17, 2019 | 16.62 | 16.90 | 16.01 | 16.34 | 831,000 | -0.38(-2.27%) |
May 16, 2019 | 16.77 | 17.19 | 16.72 | 16.72 | 793,189 | +0.05(+0.30%) |
May 15, 2019 | 16.60 | 17.06 | 16.39 | 16.67 | 1,107,602 | -0.02(-0.12%) |
May 14, 2019 | 16.95 | 17.33 | 16.68 | 16.69 | 1,843,073 | +0.00(+0.00%) |
May 13, 2019 | 16.86 | 17.00 | 16.57 | 16.69 | 1,103,363 | -0.27(-1.59%) |
May 10, 2019 | 16.94 | 17.04 | 16.72 | 16.96 | 642,400 | -0.01(-0.06%) |
May 09, 2019 | 16.83 | 17.06 | 16.22 | 16.97 | 1,174,138 | +0.09(+0.53%) |
May 08, 2019 | 17.00 | 17.20 | 16.66 | 16.88 | 1,389,890 | -0.03(-0.18%) |
May 07, 2019 | 17.29 | 17.58 | 16.56 | 16.91 | 1,089,090 | -0.57(-3.26%) |
May 06, 2019 | 17.55 | 17.82 | 16.53 | 17.48 | 2,089,983 | -0.40(-2.24%) |
May 03, 2019 | 20.52 | 20.96 | 17.12 | 17.88 | 2,420,800 | -4.64(-20.60%) |
May 02, 2019 | 23.33 | 24.00 | 22.42 | 22.52 | 870,532 | -0.94(-4.01%) |