Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.91 | 16.30 | 15.05 | 15.75 | 49,912 | -0.02(-0.13%) |
Jul 30, 2019 | 15.85 | 16.00 | 15.60 | 15.77 | 30,546 | +0.02(+0.13%) |
Jul 29, 2019 | 15.66 | 15.81 | 15.60 | 15.75 | 42,007 | +0.19(+1.22%) |
Jul 26, 2019 | 15.80 | 16.00 | 15.52 | 15.56 | 13,200 | -0.19(-1.21%) |
Jul 25, 2019 | 16.00 | 16.00 | 15.50 | 15.75 | 49,425 | +0.00(+0.00%) |
Jul 24, 2019 | 15.72 | 16.46 | 15.40 | 15.75 | 91,290 | +0.62(+4.10%) |
Jul 23, 2019 | 15.28 | 15.37 | 14.95 | 15.13 | 20,296 | +0.08(+0.53%) |
Jul 22, 2019 | 15.05 | 15.11 | 14.95 | 15.05 | 30,147 | +0.05(+0.33%) |
Jul 19, 2019 | 15.00 | 15.43 | 15.00 | 15.00 | 5,300 | -0.01(-0.07%) |
Jul 18, 2019 | 15.25 | 15.31 | 15.00 | 15.01 | 12,417 | -0.44(-2.85%) |
Jul 17, 2019 | 15.80 | 16.00 | 15.35 | 15.45 | 14,824 | -0.32(-2.03%) |
Jul 16, 2019 | 15.70 | 16.47 | 15.70 | 15.77 | 46,935 | +0.02(+0.13%) |
Jul 15, 2019 | 15.31 | 15.76 | 15.12 | 15.75 | 81,487 | +0.25(+1.61%) |
Jul 12, 2019 | 15.26 | 15.88 | 15.23 | 15.50 | 51,300 | +0.24(+1.57%) |
Jul 11, 2019 | 15.06 | 15.67 | 14.85 | 15.26 | 65,596 | +0.23(+1.53%) |
Jul 10, 2019 | 14.92 | 15.13 | 14.68 | 15.03 | 23,581 | +0.33(+2.24%) |
Jul 09, 2019 | 15.08 | 15.29 | 14.49 | 14.70 | 26,929 | +0.12(+0.82%) |
Jul 08, 2019 | 14.59 | 15.27 | 14.21 | 14.58 | 8,322 | +0.03(+0.21%) |
Jul 05, 2019 | 14.90 | 15.46 | 14.55 | 14.55 | 35,700 | -0.21(-1.42%) |
Jul 03, 2019 | 14.87 | 15.00 | 14.63 | 14.76 | 11,400 | -0.12(-0.81%) |
Jul 02, 2019 | 15.00 | 15.00 | 14.30 | 14.88 | 31,226 | -0.11(-0.73%) |
Jul 01, 2019 | 14.27 | 15.18 | 13.90 | 14.99 | 61,076 | +0.34(+2.32%) |
Jun 28, 2019 | 14.19 | 14.65 | 13.99 | 14.65 | 59,600 | +0.53(+3.75%) |
Jun 27, 2019 | 14.00 | 14.50 | 14.00 | 14.12 | 17,356 | -0.11(-0.77%) |
Jun 26, 2019 | 13.96 | 14.25 | 13.85 | 14.23 | 13,134 | +0.34(+2.45%) |
Jun 25, 2019 | 13.82 | 14.01 | 13.75 | 13.89 | 11,404 | -0.20(-1.42%) |
Jun 24, 2019 | 14.00 | 14.47 | 13.89 | 14.09 | 11,929 | -0.17(-1.19%) |
Jun 21, 2019 | 14.27 | 14.47 | 13.89 | 14.26 | 29,100 | +0.28(+2.00%) |
Jun 20, 2019 | 14.75 | 14.75 | 13.82 | 13.98 | 27,316 | -1.15(-7.60%) |
Jun 19, 2019 | 13.75 | 15.16 | 13.44 | 15.13 | 48,476 | +1.28(+9.24%) |
Jun 18, 2019 | 13.37 | 13.96 | 13.37 | 13.85 | 14,522 | +0.59(+4.45%) |
Jun 17, 2019 | 13.25 | 13.57 | 13.23 | 13.26 | 20,679 | -0.14(-1.04%) |
Jun 14, 2019 | 13.25 | 13.78 | 13.23 | 13.40 | 28,100 | +0.09(+0.68%) |
Jun 13, 2019 | 13.25 | 13.42 | 13.15 | 13.31 | 12,417 | -0.04(-0.30%) |
Jun 12, 2019 | 13.17 | 13.48 | 13.11 | 13.35 | 10,867 | +0.23(+1.75%) |
Jun 11, 2019 | 13.22 | 13.43 | 13.12 | 13.12 | 3,679 | +0.07(+0.54%) |
Jun 10, 2019 | 13.35 | 13.90 | 13.05 | 13.05 | 26,093 | -0.25(-1.88%) |
Jun 07, 2019 | 13.37 | 13.50 | 12.98 | 13.30 | 10,500 | +0.07(+0.53%) |
Jun 06, 2019 | 12.95 | 13.68 | 12.95 | 13.23 | 9,031 | +0.30(+2.32%) |
Jun 05, 2019 | 13.30 | 13.47 | 12.58 | 12.93 | 15,208 | -0.45(-3.36%) |
Jun 04, 2019 | 13.76 | 13.99 | 12.88 | 13.38 | 34,922 | -0.36(-2.62%) |
Jun 03, 2019 | 14.00 | 14.23 | 12.86 | 13.74 | 12,856 | -0.16(-1.15%) |
May 31, 2019 | 13.47 | 14.16 | 13.41 | 13.90 | 9,100 | +0.40(+2.96%) |
May 30, 2019 | 13.47 | 13.94 | 13.15 | 13.50 | 18,944 | +0.01(+0.07%) |
May 29, 2019 | 13.23 | 14.00 | 13.06 | 13.49 | 21,336 | +0.47(+3.61%) |
May 28, 2019 | 12.98 | 13.47 | 12.98 | 13.02 | 6,896 | -0.12(-0.90%) |
May 24, 2019 | 13.53 | 13.55 | 12.71 | 13.14 | 13,400 | -0.35(-2.60%) |
May 23, 2019 | 13.29 | 13.74 | 13.12 | 13.49 | 5,751 | +0.09(+0.67%) |
May 22, 2019 | 13.65 | 13.65 | 13.25 | 13.40 | 2,824 | -0.26(-1.90%) |
May 21, 2019 | 13.84 | 14.00 | 13.25 | 13.66 | 104,673 | +0.10(+0.74%) |
May 20, 2019 | 14.42 | 14.60 | 13.32 | 13.56 | 7,159 | -0.85(-5.90%) |
May 17, 2019 | 14.70 | 14.90 | 14.20 | 14.41 | 4,600 | -0.38(-2.57%) |
May 16, 2019 | 13.94 | 14.79 | 13.51 | 14.79 | 18,065 | +0.94(+6.79%) |
May 15, 2019 | 13.66 | 14.49 | 13.65 | 13.85 | 6,272 | -0.04(-0.29%) |
May 14, 2019 | 13.83 | 15.00 | 13.64 | 13.89 | 8,362 | +0.27(+1.98%) |
May 13, 2019 | 14.06 | 14.80 | 13.32 | 13.62 | 10,290 | -0.80(-5.55%) |
May 10, 2019 | 13.80 | 14.62 | 13.30 | 14.42 | 14,000 | +0.67(+4.87%) |
May 09, 2019 | 14.10 | 14.10 | 13.41 | 13.75 | 14,890 | -0.44(-3.10%) |
May 08, 2019 | 14.07 | 14.20 | 13.45 | 14.19 | 15,086 | +0.14(+1.00%) |
May 07, 2019 | 14.24 | 14.67 | 14.05 | 14.05 | 8,279 | -0.25(-1.75%) |
May 06, 2019 | 13.58 | 14.79 | 12.50 | 14.30 | 60,147 | -0.50(-3.38%) |
May 03, 2019 | 15.39 | 15.46 | 14.75 | 14.80 | 15,300 | -0.67(-4.33%) |
May 02, 2019 | 16.00 | 16.12 | 14.93 | 15.47 | 15,689 | -0.20(-1.28%) |