Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.85 | 17.25 | 16.56 | 16.85 | 166,357 | +0.00(+0.00%) |
Jul 30, 2019 | 16.12 | 16.85 | 16.05 | 16.85 | 214,784 | +0.58(+3.56%) |
Jul 29, 2019 | 15.98 | 16.36 | 15.88 | 16.27 | 131,479 | +0.26(+1.62%) |
Jul 26, 2019 | 15.60 | 16.16 | 15.60 | 16.01 | 139,400 | +0.43(+2.76%) |
Jul 25, 2019 | 15.25 | 15.74 | 15.15 | 15.58 | 189,770 | +0.33(+2.16%) |
Jul 24, 2019 | 14.67 | 15.29 | 14.60 | 15.25 | 151,079 | +0.60(+4.10%) |
Jul 23, 2019 | 14.75 | 14.81 | 14.49 | 14.65 | 86,728 | -0.08(-0.54%) |
Jul 22, 2019 | 14.73 | 15.07 | 14.73 | 14.73 | 91,993 | -0.03(-0.20%) |
Jul 19, 2019 | 14.50 | 14.90 | 14.32 | 14.76 | 100,200 | +0.30(+2.07%) |
Jul 18, 2019 | 14.42 | 14.78 | 14.16 | 14.46 | 165,236 | -0.19(-1.30%) |
Jul 17, 2019 | 14.94 | 15.07 | 13.59 | 14.65 | 366,504 | -0.51(-3.36%) |
Jul 16, 2019 | 14.70 | 15.49 | 14.69 | 15.16 | 191,737 | +0.60(+4.12%) |
Jul 15, 2019 | 13.60 | 14.73 | 13.60 | 14.56 | 225,015 | +0.94(+6.90%) |
Jul 12, 2019 | 13.50 | 13.91 | 13.44 | 13.62 | 491,800 | +0.13(+0.96%) |
Jul 11, 2019 | 14.07 | 14.11 | 13.45 | 13.49 | 109,590 | -0.50(-3.57%) |
Jul 10, 2019 | 14.47 | 14.59 | 13.98 | 13.99 | 138,840 | -0.40(-2.78%) |
Jul 09, 2019 | 14.47 | 14.74 | 14.16 | 14.39 | 61,700 | -0.16(-1.10%) |
Jul 08, 2019 | 14.61 | 14.78 | 14.45 | 14.55 | 92,034 | -0.10(-0.68%) |
Jul 05, 2019 | 14.45 | 14.69 | 14.23 | 14.65 | 58,400 | +0.15(+1.03%) |
Jul 03, 2019 | 14.15 | 14.70 | 14.14 | 14.50 | 64,800 | +0.36(+2.55%) |
Jul 02, 2019 | 14.73 | 15.17 | 14.09 | 14.14 | 291,542 | -0.63(-4.27%) |
Jul 01, 2019 | 14.98 | 14.99 | 14.53 | 14.77 | 139,864 | +0.06(+0.41%) |
Jun 28, 2019 | 14.20 | 15.28 | 14.20 | 14.71 | 329,300 | +0.67(+4.77%) |
Jun 27, 2019 | 13.35 | 14.05 | 13.35 | 14.04 | 136,545 | +0.73(+5.48%) |
Jun 26, 2019 | 13.40 | 13.54 | 13.27 | 13.31 | 125,004 | +0.02(+0.15%) |
Jun 25, 2019 | 13.45 | 13.54 | 13.27 | 13.29 | 112,552 | -0.21(-1.56%) |
Jun 24, 2019 | 13.72 | 13.75 | 13.29 | 13.50 | 183,500 | -0.21(-1.53%) |
Jun 21, 2019 | 14.19 | 14.29 | 13.62 | 13.71 | 256,900 | -0.54(-3.79%) |
Jun 20, 2019 | 14.65 | 14.77 | 14.22 | 14.25 | 99,528 | -0.36(-2.46%) |
Jun 19, 2019 | 14.79 | 14.88 | 14.22 | 14.61 | 159,974 | -0.36(-2.40%) |
Jun 18, 2019 | 15.06 | 15.58 | 14.96 | 14.97 | 90,875 | -0.08(-0.53%) |
Jun 17, 2019 | 15.25 | 15.32 | 15.00 | 15.05 | 63,321 | -0.27(-1.76%) |
Jun 14, 2019 | 15.67 | 15.68 | 15.17 | 15.32 | 110,200 | -0.35(-2.23%) |
Jun 13, 2019 | 15.26 | 15.72 | 15.26 | 15.67 | 42,378 | +0.46(+3.02%) |
Jun 12, 2019 | 15.38 | 15.43 | 15.06 | 15.21 | 42,068 | -0.18(-1.17%) |
Jun 11, 2019 | 15.93 | 16.05 | 15.37 | 15.39 | 103,337 | -0.34(-2.16%) |
Jun 10, 2019 | 15.46 | 15.85 | 15.41 | 15.73 | 76,216 | +0.38(+2.48%) |
Jun 07, 2019 | 15.00 | 15.46 | 14.78 | 15.35 | 88,100 | +0.46(+3.09%) |
Jun 06, 2019 | 15.31 | 15.34 | 14.55 | 14.89 | 78,500 | -0.46(-3.00%) |
Jun 05, 2019 | 16.16 | 16.19 | 15.27 | 15.35 | 97,392 | -0.60(-3.76%) |
Jun 04, 2019 | 15.26 | 15.98 | 15.24 | 15.95 | 171,952 | +0.91(+6.05%) |
Jun 03, 2019 | 15.03 | 15.30 | 14.95 | 15.04 | 103,408 | +0.02(+0.13%) |
May 31, 2019 | 15.34 | 15.40 | 14.85 | 15.02 | 122,600 | -0.54(-3.47%) |
May 30, 2019 | 15.62 | 15.85 | 15.21 | 15.56 | 102,289 | -0.05(-0.32%) |
May 29, 2019 | 16.01 | 16.02 | 15.46 | 15.61 | 68,836 | -0.49(-3.04%) |
May 28, 2019 | 16.48 | 16.48 | 16.06 | 16.10 | 115,695 | -0.40(-2.42%) |
May 24, 2019 | 16.69 | 16.69 | 16.31 | 16.50 | 60,400 | -0.08(-0.48%) |
May 23, 2019 | 16.76 | 16.76 | 16.33 | 16.58 | 93,998 | -0.22(-1.31%) |
May 22, 2019 | 18.51 | 18.51 | 16.71 | 16.80 | 138,732 | -0.27(-1.58%) |
May 21, 2019 | 17.32 | 17.59 | 17.02 | 17.07 | 46,970 | -0.20(-1.16%) |
May 20, 2019 | 17.25 | 17.58 | 17.12 | 17.27 | 69,619 | -0.09(-0.52%) |
May 17, 2019 | 17.55 | 17.92 | 17.32 | 17.36 | 129,300 | -0.45(-2.53%) |
May 16, 2019 | 17.72 | 18.29 | 17.61 | 17.81 | 162,517 | +0.07(+0.39%) |
May 15, 2019 | 17.57 | 17.82 | 17.40 | 17.74 | 81,302 | +0.02(+0.11%) |
May 14, 2019 | 17.35 | 18.05 | 17.33 | 17.72 | 219,756 | +0.37(+2.13%) |
May 13, 2019 | 18.06 | 18.06 | 17.17 | 17.35 | 108,944 | -1.06(-5.76%) |
May 10, 2019 | 18.52 | 18.52 | 18.06 | 18.41 | 66,900 | -0.17(-0.91%) |
May 09, 2019 | 18.42 | 18.94 | 18.34 | 18.58 | 88,746 | +0.22(+1.20%) |
May 08, 2019 | 18.66 | 18.83 | 18.36 | 18.36 | 75,514 | -0.27(-1.45%) |
May 07, 2019 | 18.80 | 18.88 | 18.40 | 18.63 | 57,203 | -0.47(-2.46%) |
May 06, 2019 | 18.80 | 19.28 | 18.70 | 19.10 | 40,735 | -0.02(-0.10%) |
May 03, 2019 | 18.86 | 19.26 | 18.49 | 19.12 | 58,500 | +0.27(+1.43%) |
May 02, 2019 | 18.61 | 18.85 | 18.27 | 18.85 | 118,043 | +0.19(+1.02%) |