Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.33 | 14.89 | 13.98 | 14.35 | 83,081 | -0.36(-2.42%) |
Jul 30, 2019 | 14.20 | 14.86 | 14.17 | 14.70 | 30,835 | +0.36(+2.48%) |
Jul 29, 2019 | 14.89 | 14.94 | 14.20 | 14.35 | 45,758 | -0.66(-4.40%) |
Jul 26, 2019 | 14.65 | 15.25 | 14.44 | 15.01 | 41,222 | +0.23(+1.53%) |
Jul 25, 2019 | 15.63 | 15.63 | 14.55 | 14.78 | 83,994 | -0.76(-4.86%) |
Jul 24, 2019 | 15.98 | 16.02 | 15.32 | 15.54 | 116,194 | -0.63(-3.92%) |
Jul 23, 2019 | 16.13 | 16.26 | 15.32 | 16.17 | 123,179 | -0.10(-0.59%) |
Jul 22, 2019 | 15.82 | 16.41 | 15.82 | 16.27 | 65,683 | +0.58(+3.71%) |
Jul 19, 2019 | 15.38 | 15.80 | 15.32 | 15.68 | 60,106 | +0.36(+2.38%) |
Jul 18, 2019 | 14.85 | 15.46 | 14.61 | 15.32 | 71,731 | +0.40(+2.68%) |
Jul 17, 2019 | 15.11 | 15.20 | 14.85 | 14.92 | 43,359 | -0.17(-1.15%) |
Jul 16, 2019 | 14.56 | 15.54 | 14.56 | 15.09 | 110,487 | +0.61(+4.20%) |
Jul 15, 2019 | 14.39 | 14.69 | 14.06 | 14.49 | 55,574 | +0.23(+1.65%) |
Jul 12, 2019 | 14.11 | 15.13 | 14.11 | 14.25 | 116,067 | +0.16(+1.11%) |
Jul 11, 2019 | 14.33 | 14.46 | 13.83 | 14.10 | 70,960 | -0.19(-1.34%) |
Jul 10, 2019 | 14.24 | 14.44 | 13.98 | 14.29 | 61,390 | +0.19(+1.36%) |
Jul 09, 2019 | 13.58 | 14.33 | 13.55 | 14.10 | 67,394 | +0.39(+2.85%) |
Jul 08, 2019 | 13.57 | 13.75 | 13.07 | 13.70 | 56,883 | -0.01(-0.06%) |
Jul 05, 2019 | 12.43 | 13.75 | 12.43 | 13.71 | 104,207 | +1.29(+10.42%) |
Jul 03, 2019 | 12.15 | 12.45 | 12.15 | 12.42 | 21,532 | +0.27(+2.22%) |
Jul 02, 2019 | 12.08 | 12.53 | 12.04 | 12.15 | 40,392 | +0.16(+1.38%) |
Jul 01, 2019 | 11.82 | 12.12 | 11.82 | 11.98 | 34,119 | +0.26(+2.22%) |
Jun 28, 2019 | 11.39 | 11.86 | 11.39 | 11.72 | 38,113 | +0.35(+3.05%) |
Jun 27, 2019 | 11.21 | 11.51 | 11.21 | 11.38 | 33,505 | +0.06(+0.54%) |
Jun 26, 2019 | 11.25 | 11.48 | 11.14 | 11.32 | 38,297 | +0.14(+1.24%) |
Jun 25, 2019 | 10.97 | 11.23 | 10.87 | 11.18 | 38,765 | +0.20(+1.82%) |
Jun 24, 2019 | 11.06 | 11.29 | 10.87 | 10.98 | 46,110 | -0.23(-2.02%) |
Jun 21, 2019 | 10.90 | 11.20 | 10.90 | 11.20 | 27,750 | +0.31(+2.87%) |
Jun 20, 2019 | 10.93 | 10.95 | 10.70 | 10.89 | 37,518 | +0.23(+2.12%) |
Jun 19, 2019 | 10.46 | 10.86 | 10.43 | 10.66 | 26,808 | +0.20(+1.91%) |
Jun 18, 2019 | 10.40 | 10.52 | 10.34 | 10.46 | 42,738 | +0.15(+1.43%) |
Jun 17, 2019 | 10.32 | 10.48 | 10.31 | 10.32 | 24,654 | -0.11(-1.08%) |
Jun 14, 2019 | 10.43 | 10.52 | 10.22 | 10.43 | 29,362 | -0.08(-0.74%) |
Jun 13, 2019 | 10.33 | 10.53 | 10.22 | 10.51 | 23,800 | +0.23(+2.20%) |
Jun 12, 2019 | 10.33 | 10.36 | 10.21 | 10.28 | 38,268 | -0.18(-1.74%) |
Jun 11, 2019 | 10.33 | 10.60 | 10.29 | 10.46 | 43,564 | +0.00(+0.00%) |
Jun 10, 2019 | 10.62 | 10.72 | 10.29 | 10.46 | 49,671 | -0.23(-2.11%) |
Jun 07, 2019 | 10.85 | 10.85 | 10.47 | 10.69 | 39,725 | -0.12(-1.12%) |
Jun 06, 2019 | 10.36 | 10.93 | 10.23 | 10.81 | 73,839 | +0.43(+4.18%) |
Jun 05, 2019 | 10.52 | 10.67 | 10.13 | 10.38 | 71,153 | -0.17(-1.65%) |
Jun 04, 2019 | 10.22 | 10.59 | 10.22 | 10.55 | 31,637 | +0.30(+2.88%) |
Jun 03, 2019 | 10.36 | 10.36 | 9.926 | 10.26 | 60,464 | -0.14(-1.34%) |
May 31, 2019 | 10.40 | 10.70 | 10.26 | 10.40 | 61,142 | -0.19(-1.80%) |
May 30, 2019 | 10.57 | 10.82 | 10.37 | 10.59 | 70,401 | +0.00(+0.00%) |
May 29, 2019 | 10.52 | 10.75 | 10.28 | 10.59 | 86,487 | -0.02(-0.16%) |
May 28, 2019 | 10.75 | 11.04 | 10.60 | 10.60 | 62,025 | -0.36(-3.25%) |
May 24, 2019 | 10.90 | 11.07 | 10.86 | 10.96 | 70,009 | +0.11(+1.04%) |
May 23, 2019 | 10.88 | 11.14 | 10.55 | 10.85 | 94,074 | -0.23(-2.04%) |
May 22, 2019 | 11.44 | 11.57 | 11.06 | 11.07 | 57,555 | -0.54(-4.64%) |
May 21, 2019 | 11.92 | 12.13 | 11.12 | 11.61 | 43,627 | +0.15(+1.29%) |
May 20, 2019 | 11.59 | 11.72 | 11.07 | 11.46 | 45,595 | -0.26(-2.22%) |
May 17, 2019 | 11.98 | 12.25 | 11.72 | 11.72 | 47,693 | -0.29(-2.39%) |
May 16, 2019 | 12.23 | 12.38 | 12.00 | 12.01 | 15,882 | -0.15(-1.21%) |
May 15, 2019 | 11.85 | 12.35 | 11.85 | 12.16 | 32,112 | +0.21(+1.78%) |
May 14, 2019 | 12.51 | 12.71 | 11.63 | 11.95 | 31,636 | -0.04(-0.33%) |
May 13, 2019 | 12.34 | 12.34 | 11.72 | 11.98 | 22,957 | -0.26(-2.09%) |
May 10, 2019 | 11.85 | 12.38 | 11.85 | 12.24 | 21,609 | +0.26(+2.13%) |
May 09, 2019 | 12.64 | 12.77 | 11.87 | 11.98 | 31,465 | -0.45(-3.66%) |
May 08, 2019 | 12.50 | 12.63 | 12.25 | 12.44 | 31,400 | +0.13(+1.02%) |
May 07, 2019 | 12.63 | 12.76 | 12.19 | 12.31 | 32,332 | -0.23(-1.82%) |
May 06, 2019 | 12.63 | 12.76 | 12.12 | 12.54 | 29,817 | +0.24(+1.98%) |
May 03, 2019 | 12.25 | 12.63 | 12.12 | 12.30 | 75,817 | +0.11(+0.87%) |
May 02, 2019 | 12.76 | 12.76 | 11.87 | 12.19 | 25,128 | -0.21(-1.67%) |