Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.03 | 17.68 | 16.91 | 17.66 | 459,811 | +0.66(+3.88%) |
Jul 30, 2019 | 16.75 | 17.18 | 16.73 | 17.00 | 174,424 | +0.04(+0.24%) |
Jul 29, 2019 | 17.70 | 17.71 | 16.89 | 16.96 | 730,418 | -0.85(-4.78%) |
Jul 26, 2019 | 17.26 | 18.01 | 17.21 | 17.81 | 775,634 | +0.70(+4.09%) |
Jul 25, 2019 | 16.48 | 17.26 | 16.44 | 17.11 | 723,273 | +0.63(+3.85%) |
Jul 24, 2019 | 16.56 | 16.58 | 16.11 | 16.48 | 262,849 | -0.14(-0.82%) |
Jul 23, 2019 | 15.71 | 16.80 | 15.51 | 16.61 | 460,916 | +0.81(+5.14%) |
Jul 22, 2019 | 15.89 | 15.99 | 15.62 | 15.80 | 249,275 | -0.01(-0.05%) |
Jul 19, 2019 | 15.81 | 15.97 | 15.73 | 15.81 | 139,101 | -0.02(-0.10%) |
Jul 18, 2019 | 15.97 | 16.16 | 15.77 | 15.83 | 176,835 | -0.10(-0.61%) |
Jul 17, 2019 | 16.05 | 16.07 | 15.64 | 15.92 | 301,271 | -0.17(-1.05%) |
Jul 16, 2019 | 16.49 | 16.55 | 16.02 | 16.09 | 223,352 | -0.42(-2.53%) |
Jul 15, 2019 | 16.25 | 16.55 | 16.21 | 16.51 | 223,842 | +0.27(+1.68%) |
Jul 12, 2019 | 16.23 | 16.27 | 16.07 | 16.24 | 190,487 | -0.01(-0.05%) |
Jul 11, 2019 | 16.44 | 16.50 | 16.18 | 16.24 | 215,601 | -0.14(-0.83%) |
Jul 10, 2019 | 16.30 | 16.53 | 16.28 | 16.38 | 195,711 | +0.13(+0.79%) |
Jul 09, 2019 | 16.16 | 16.54 | 15.87 | 16.25 | 275,295 | +0.10(+0.65%) |
Jul 08, 2019 | 16.18 | 16.52 | 16.11 | 16.15 | 240,833 | -0.10(-0.59%) |
Jul 05, 2019 | 15.87 | 16.38 | 15.87 | 16.24 | 236,522 | +0.21(+1.30%) |
Jul 03, 2019 | 15.91 | 16.09 | 15.68 | 16.03 | 118,323 | +0.23(+1.48%) |
Jul 02, 2019 | 15.67 | 15.86 | 15.41 | 15.80 | 187,718 | +0.11(+0.72%) |
Jul 01, 2019 | 15.87 | 16.11 | 15.64 | 15.69 | 256,598 | -0.04(-0.26%) |
Jun 28, 2019 | 16.08 | 16.11 | 15.54 | 15.73 | 240,379 | -0.36(-2.25%) |
Jun 27, 2019 | 16.27 | 16.41 | 15.87 | 16.09 | 224,899 | -0.23(-1.38%) |
Jun 26, 2019 | 15.95 | 16.46 | 15.88 | 16.32 | 325,564 | +0.46(+2.89%) |
Jun 25, 2019 | 16.33 | 16.40 | 15.77 | 15.86 | 257,161 | -0.59(-3.57%) |
Jun 24, 2019 | 16.72 | 16.73 | 16.16 | 16.44 | 441,620 | -0.24(-1.44%) |
Jun 21, 2019 | 16.03 | 16.80 | 15.92 | 16.69 | 555,784 | +0.54(+3.34%) |
Jun 20, 2019 | 16.18 | 16.65 | 16.03 | 16.15 | 692,402 | -0.06(-0.35%) |
Jun 19, 2019 | 15.42 | 16.27 | 15.28 | 16.20 | 483,277 | +0.78(+5.05%) |
Jun 18, 2019 | 14.93 | 15.62 | 14.91 | 15.42 | 290,875 | +0.56(+3.79%) |
Jun 17, 2019 | 15.38 | 15.39 | 14.77 | 14.86 | 205,647 | -0.58(-3.75%) |
Jun 14, 2019 | 15.21 | 15.61 | 15.15 | 15.44 | 401,005 | +0.08(+0.52%) |
Jun 13, 2019 | 15.15 | 15.37 | 15.13 | 15.36 | 233,014 | +0.20(+1.33%) |
Jun 12, 2019 | 15.41 | 15.42 | 14.96 | 15.16 | 377,760 | -0.28(-1.82%) |
Jun 11, 2019 | 15.12 | 15.50 | 15.09 | 15.44 | 471,683 | +0.45(+3.00%) |
Jun 10, 2019 | 14.31 | 15.21 | 14.31 | 14.99 | 795,621 | +0.76(+5.31%) |
Jun 07, 2019 | 13.86 | 14.36 | 13.81 | 14.23 | 415,562 | +0.44(+3.20%) |
Jun 06, 2019 | 13.97 | 14.07 | 13.74 | 13.79 | 334,295 | -0.18(-1.27%) |
Jun 05, 2019 | 13.85 | 14.07 | 13.70 | 13.97 | 201,129 | +0.07(+0.52%) |
Jun 04, 2019 | 13.75 | 13.95 | 13.57 | 13.90 | 321,669 | +0.29(+2.13%) |
Jun 03, 2019 | 13.59 | 13.71 | 13.49 | 13.61 | 206,881 | +0.09(+0.65%) |
May 31, 2019 | 13.41 | 13.69 | 13.13 | 13.52 | 443,681 | -0.03(-0.24%) |
May 30, 2019 | 13.45 | 13.76 | 13.44 | 13.55 | 293,568 | +0.12(+0.90%) |
May 29, 2019 | 13.18 | 13.46 | 13.03 | 13.43 | 340,221 | +0.20(+1.52%) |
May 28, 2019 | 13.31 | 13.50 | 13.18 | 13.23 | 438,259 | +0.10(+0.80%) |
May 24, 2019 | 13.34 | 13.49 | 13.08 | 13.12 | 451,768 | +0.04(+0.31%) |
May 23, 2019 | 13.69 | 13.69 | 12.62 | 13.08 | 768,614 | -0.62(-4.50%) |
May 22, 2019 | 13.32 | 13.78 | 13.12 | 13.70 | 515,437 | +0.41(+3.09%) |
May 21, 2019 | 13.11 | 13.37 | 12.96 | 13.29 | 439,885 | +0.35(+2.69%) |
May 20, 2019 | 12.40 | 13.05 | 12.34 | 12.94 | 534,106 | +0.52(+4.20%) |
May 17, 2019 | 12.26 | 12.77 | 11.61 | 12.42 | 909,965 | -0.21(-1.69%) |
May 16, 2019 | 11.65 | 12.80 | 11.30 | 12.63 | 1,651,443 | +1.86(+17.23%) |
May 15, 2019 | 10.56 | 10.97 | 10.56 | 10.78 | 215,518 | +0.15(+1.41%) |
May 14, 2019 | 10.36 | 10.68 | 10.32 | 10.63 | 213,397 | +0.39(+3.78%) |
May 13, 2019 | 10.41 | 10.52 | 10.23 | 10.24 | 176,509 | -0.25(-2.41%) |
May 10, 2019 | 10.53 | 10.76 | 10.42 | 10.49 | 194,396 | +0.06(+0.61%) |
May 09, 2019 | 10.63 | 10.63 | 10.21 | 10.43 | 245,674 | -0.25(-2.37%) |
May 08, 2019 | 10.84 | 11.00 | 10.66 | 10.68 | 175,346 | -0.16(-1.46%) |
May 07, 2019 | 10.79 | 10.93 | 10.68 | 10.84 | 183,577 | -0.02(-0.15%) |
May 06, 2019 | 10.72 | 10.97 | 10.69 | 10.86 | 281,132 | -0.01(-0.07%) |
May 03, 2019 | 10.83 | 11.12 | 10.77 | 10.86 | 265,775 | +0.12(+1.10%) |
May 02, 2019 | 10.85 | 10.90 | 10.72 | 10.75 | 170,929 | -0.08(-0.73%) |