Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.72 | 13.93 | 13.15 | 13.27 | 255,462 | -0.44(-3.21%) |
Jul 30, 2019 | 13.14 | 13.73 | 13.10 | 13.71 | 226,924 | +0.48(+3.63%) |
Jul 29, 2019 | 13.44 | 13.44 | 13.03 | 13.23 | 159,559 | -0.18(-1.34%) |
Jul 26, 2019 | 13.04 | 13.43 | 13.04 | 13.41 | 185,800 | +0.39(+3.00%) |
Jul 25, 2019 | 13.39 | 13.48 | 13.00 | 13.02 | 199,634 | -0.40(-2.98%) |
Jul 24, 2019 | 13.33 | 13.48 | 13.12 | 13.42 | 384,480 | +0.13(+0.98%) |
Jul 23, 2019 | 13.28 | 13.38 | 13.01 | 13.29 | 359,047 | +0.08(+0.61%) |
Jul 22, 2019 | 13.50 | 13.59 | 13.07 | 13.21 | 343,238 | -0.26(-1.93%) |
Jul 19, 2019 | 13.81 | 13.81 | 13.46 | 13.47 | 269,800 | -0.35(-2.53%) |
Jul 18, 2019 | 13.30 | 13.84 | 13.30 | 13.82 | 263,661 | +0.55(+4.14%) |
Jul 17, 2019 | 13.02 | 13.34 | 12.75 | 13.27 | 301,834 | +0.27(+2.08%) |
Jul 16, 2019 | 12.62 | 13.11 | 12.62 | 13.00 | 523,823 | +0.39(+3.09%) |
Jul 15, 2019 | 13.26 | 13.38 | 12.54 | 12.61 | 531,565 | -0.60(-4.54%) |
Jul 12, 2019 | 14.01 | 14.18 | 13.19 | 13.21 | 577,500 | -0.80(-5.71%) |
Jul 11, 2019 | 14.71 | 14.81 | 13.99 | 14.01 | 296,036 | -0.63(-4.30%) |
Jul 10, 2019 | 14.55 | 14.85 | 14.35 | 14.64 | 349,176 | +0.24(+1.67%) |
Jul 09, 2019 | 14.10 | 14.60 | 14.10 | 14.40 | 293,891 | +0.08(+0.56%) |
Jul 08, 2019 | 14.36 | 14.54 | 14.00 | 14.32 | 285,749 | -0.16(-1.10%) |
Jul 05, 2019 | 14.57 | 14.69 | 14.37 | 14.48 | 242,700 | -0.14(-0.96%) |
Jul 03, 2019 | 14.24 | 14.65 | 14.20 | 14.62 | 234,400 | +0.43(+3.03%) |
Jul 02, 2019 | 14.94 | 15.02 | 14.09 | 14.19 | 438,393 | -0.69(-4.64%) |
Jul 01, 2019 | 15.58 | 15.70 | 14.76 | 14.88 | 376,365 | -0.44(-2.87%) |
Jun 28, 2019 | 15.01 | 15.40 | 14.95 | 15.32 | 1,256,900 | +0.24(+1.59%) |
Jun 27, 2019 | 14.52 | 15.35 | 14.40 | 15.08 | 518,890 | +0.58(+4.00%) |
Jun 26, 2019 | 14.94 | 15.09 | 14.38 | 14.50 | 522,333 | -0.32(-2.16%) |
Jun 25, 2019 | 14.97 | 15.29 | 14.62 | 14.82 | 433,082 | +0.08(+0.54%) |
Jun 24, 2019 | 15.73 | 15.87 | 14.72 | 14.74 | 570,270 | -1.18(-7.41%) |
Jun 21, 2019 | 15.70 | 16.13 | 15.12 | 15.92 | 1,042,200 | +0.12(+0.76%) |
Jun 20, 2019 | 15.90 | 16.00 | 15.29 | 15.80 | 458,487 | +0.17(+1.09%) |
Jun 19, 2019 | 15.07 | 15.76 | 15.03 | 15.63 | 331,372 | +0.49(+3.24%) |
Jun 18, 2019 | 15.00 | 15.29 | 14.54 | 15.14 | 348,379 | +0.15(+1.00%) |
Jun 17, 2019 | 14.29 | 15.00 | 14.08 | 14.99 | 436,048 | +0.82(+5.79%) |
Jun 14, 2019 | 14.10 | 14.44 | 13.85 | 14.17 | 317,900 | +0.11(+0.78%) |
Jun 13, 2019 | 13.31 | 14.11 | 13.18 | 14.06 | 402,256 | +0.77(+5.79%) |
Jun 12, 2019 | 13.36 | 13.77 | 13.19 | 13.29 | 340,680 | -0.13(-0.97%) |
Jun 11, 2019 | 13.95 | 14.30 | 13.33 | 13.42 | 241,320 | -0.36(-2.61%) |
Jun 10, 2019 | 14.59 | 14.99 | 13.76 | 13.78 | 295,462 | -0.70(-4.83%) |
Jun 07, 2019 | 14.22 | 14.56 | 13.94 | 14.48 | 281,600 | +0.33(+2.33%) |
Jun 06, 2019 | 14.15 | 14.24 | 13.88 | 14.15 | 304,979 | -0.01(-0.07%) |
Jun 05, 2019 | 13.56 | 14.21 | 13.43 | 14.16 | 372,931 | +0.67(+4.97%) |
Jun 04, 2019 | 13.82 | 13.87 | 13.09 | 13.49 | 291,678 | -0.10(-0.74%) |
Jun 03, 2019 | 13.14 | 13.81 | 13.10 | 13.59 | 281,412 | +0.46(+3.50%) |
May 31, 2019 | 13.08 | 13.29 | 12.60 | 13.13 | 373,100 | -0.20(-1.50%) |
May 30, 2019 | 13.80 | 13.80 | 13.32 | 13.33 | 429,585 | -0.37(-2.70%) |
May 29, 2019 | 14.08 | 14.31 | 13.63 | 13.70 | 469,048 | -0.74(-5.12%) |
May 28, 2019 | 14.97 | 15.10 | 14.37 | 14.44 | 431,510 | -0.53(-3.54%) |
May 24, 2019 | 14.84 | 15.01 | 14.19 | 14.97 | 400,700 | +0.33(+2.25%) |
May 23, 2019 | 15.03 | 15.03 | 14.46 | 14.64 | 331,620 | -0.49(-3.24%) |
May 22, 2019 | 14.99 | 15.30 | 14.68 | 15.13 | 416,474 | +0.03(+0.20%) |
May 21, 2019 | 14.47 | 15.10 | 14.35 | 15.10 | 326,031 | +0.80(+5.59%) |
May 20, 2019 | 14.37 | 14.77 | 13.80 | 14.30 | 645,880 | -0.25(-1.72%) |
May 17, 2019 | 14.51 | 15.06 | 14.46 | 14.55 | 395,600 | -0.07(-0.48%) |
May 16, 2019 | 14.56 | 15.48 | 14.53 | 14.62 | 379,533 | +0.08(+0.55%) |
May 15, 2019 | 14.08 | 14.55 | 13.92 | 14.54 | 447,795 | +0.24(+1.68%) |
May 14, 2019 | 14.65 | 14.65 | 13.64 | 14.30 | 594,937 | -0.13(-0.94%) |
May 13, 2019 | 15.35 | 15.35 | 14.29 | 14.44 | 876,596 | -1.67(-10.34%) |
May 10, 2019 | 15.84 | 16.35 | 15.05 | 16.10 | 1,372,800 | +0.02(+0.12%) |
May 09, 2019 | 15.54 | 16.20 | 15.45 | 16.08 | 488,210 | +0.32(+2.03%) |
May 08, 2019 | 15.47 | 15.92 | 15.25 | 15.76 | 434,093 | +0.37(+2.40%) |
May 07, 2019 | 15.80 | 15.90 | 15.07 | 15.39 | 576,755 | -0.55(-3.45%) |
May 06, 2019 | 14.92 | 16.00 | 14.92 | 15.94 | 400,710 | +0.61(+3.98%) |
May 03, 2019 | 15.08 | 15.44 | 15.01 | 15.33 | 345,500 | +0.25(+1.66%) |
May 02, 2019 | 15.06 | 15.24 | 14.75 | 15.08 | 539,045 | +0.06(+0.40%) |