Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.43 | 12.47 | 12.08 | 12.19 | 467,686 | -0.24(-1.93%) |
Jul 30, 2019 | 12.62 | 12.66 | 12.31 | 12.43 | 333,664 | -0.26(-2.05%) |
Jul 29, 2019 | 12.68 | 12.84 | 12.36 | 12.69 | 260,188 | -0.09(-0.70%) |
Jul 26, 2019 | 13.11 | 13.20 | 12.71 | 12.78 | 321,200 | -0.24(-1.84%) |
Jul 25, 2019 | 13.32 | 13.40 | 13.01 | 13.02 | 215,543 | -0.18(-1.36%) |
Jul 24, 2019 | 13.19 | 13.43 | 13.09 | 13.20 | 342,243 | -0.02(-0.15%) |
Jul 23, 2019 | 12.99 | 13.53 | 12.99 | 13.22 | 339,743 | +0.30(+2.32%) |
Jul 22, 2019 | 12.88 | 12.99 | 12.53 | 12.92 | 372,795 | -0.01(-0.08%) |
Jul 19, 2019 | 13.22 | 13.47 | 12.89 | 12.93 | 267,800 | -0.18(-1.37%) |
Jul 18, 2019 | 13.55 | 13.66 | 13.08 | 13.11 | 275,230 | -0.40(-2.96%) |
Jul 17, 2019 | 13.74 | 13.88 | 13.41 | 13.51 | 166,115 | -0.28(-2.03%) |
Jul 16, 2019 | 13.78 | 13.98 | 13.64 | 13.79 | 243,891 | -0.02(-0.14%) |
Jul 15, 2019 | 13.77 | 13.98 | 13.54 | 13.81 | 118,448 | +0.08(+0.58%) |
Jul 12, 2019 | 13.88 | 14.10 | 13.73 | 13.73 | 124,800 | -0.06(-0.44%) |
Jul 11, 2019 | 13.82 | 14.01 | 13.60 | 13.79 | 187,473 | -0.03(-0.22%) |
Jul 10, 2019 | 13.74 | 14.09 | 13.60 | 13.82 | 341,421 | +0.22(+1.62%) |
Jul 09, 2019 | 13.19 | 13.60 | 13.12 | 13.60 | 412,361 | +0.34(+2.56%) |
Jul 08, 2019 | 13.63 | 13.63 | 13.21 | 13.26 | 511,226 | -0.61(-4.40%) |
Jul 05, 2019 | 13.78 | 13.95 | 13.41 | 13.87 | 202,100 | -0.02(-0.14%) |
Jul 03, 2019 | 14.02 | 14.14 | 13.71 | 13.89 | 180,000 | -0.24(-1.70%) |
Jul 02, 2019 | 14.32 | 14.45 | 13.99 | 14.13 | 249,711 | -0.23(-1.60%) |
Jul 01, 2019 | 14.69 | 14.74 | 14.26 | 14.36 | 369,331 | +0.36(+2.57%) |
Jun 28, 2019 | 14.05 | 14.22 | 13.72 | 14.00 | 316,900 | -0.05(-0.36%) |
Jun 27, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 172,225 | +0.05(+0.36%) |
Jun 26, 2019 | 13.78 | 14.24 | 13.78 | 14.00 | 169,436 | +0.35(+2.56%) |
Jun 25, 2019 | 14.14 | 14.15 | 13.61 | 13.65 | 167,723 | -0.60(-4.21%) |
Jun 24, 2019 | 14.07 | 14.42 | 13.90 | 14.25 | 164,757 | +0.20(+1.42%) |
Jun 21, 2019 | 14.42 | 14.45 | 13.96 | 14.05 | 386,600 | -0.34(-2.36%) |
Jun 20, 2019 | 14.45 | 14.60 | 14.21 | 14.39 | 179,857 | +0.26(+1.84%) |
Jun 19, 2019 | 14.54 | 14.67 | 14.01 | 14.13 | 181,106 | -0.32(-2.21%) |
Jun 18, 2019 | 14.31 | 14.94 | 14.00 | 14.45 | 319,044 | +0.27(+1.90%) |
Jun 17, 2019 | 13.80 | 14.40 | 13.80 | 14.18 | 175,367 | +0.37(+2.68%) |
Jun 14, 2019 | 14.19 | 14.27 | 13.63 | 13.81 | 717,400 | -0.48(-3.36%) |
Jun 13, 2019 | 13.94 | 14.34 | 13.59 | 14.29 | 233,833 | +0.35(+2.51%) |
Jun 12, 2019 | 14.06 | 14.52 | 13.73 | 13.94 | 376,906 | -0.32(-2.24%) |
Jun 11, 2019 | 14.59 | 14.94 | 14.24 | 14.26 | 316,242 | -0.09(-0.63%) |
Jun 10, 2019 | 14.01 | 14.55 | 13.85 | 14.35 | 389,731 | +0.54(+3.91%) |
Jun 07, 2019 | 13.53 | 13.89 | 13.38 | 13.81 | 209,800 | +0.41(+3.06%) |
Jun 06, 2019 | 13.56 | 13.82 | 13.11 | 13.40 | 315,499 | -0.30(-2.19%) |
Jun 05, 2019 | 14.56 | 14.59 | 13.41 | 13.70 | 405,336 | -0.86(-5.91%) |
Jun 04, 2019 | 13.79 | 14.65 | 13.79 | 14.56 | 465,396 | +0.82(+5.97%) |
Jun 03, 2019 | 13.48 | 14.22 | 13.21 | 13.74 | 452,748 | +0.26(+1.93%) |
May 31, 2019 | 14.08 | 14.33 | 13.30 | 13.48 | 666,800 | -0.79(-5.54%) |
May 30, 2019 | 13.91 | 14.56 | 13.91 | 14.27 | 605,428 | +0.31(+2.22%) |
May 29, 2019 | 13.40 | 14.03 | 13.27 | 13.96 | 421,846 | +0.41(+3.03%) |
May 28, 2019 | 13.72 | 14.05 | 13.11 | 13.55 | 1,226,295 | -0.08(-0.59%) |
May 24, 2019 | 14.28 | 14.68 | 13.57 | 13.63 | 650,600 | -0.48(-3.40%) |
May 23, 2019 | 14.19 | 14.28 | 13.61 | 14.11 | 653,864 | -0.41(-2.82%) |
May 22, 2019 | 14.50 | 14.65 | 14.10 | 14.52 | 566,982 | -0.07(-0.48%) |
May 21, 2019 | 15.12 | 15.36 | 14.53 | 14.59 | 590,183 | -0.31(-2.08%) |
May 20, 2019 | 15.66 | 15.89 | 14.52 | 14.90 | 858,462 | -0.99(-6.23%) |
May 17, 2019 | 16.94 | 17.02 | 15.81 | 15.89 | 415,200 | -1.46(-8.41%) |
May 16, 2019 | 18.50 | 18.50 | 17.30 | 17.35 | 475,947 | -1.07(-5.81%) |
May 15, 2019 | 18.31 | 18.50 | 18.00 | 18.42 | 193,960 | +0.00(+0.00%) |
May 14, 2019 | 18.57 | 18.68 | 18.10 | 18.42 | 179,325 | +0.11(+0.60%) |
May 13, 2019 | 18.04 | 18.54 | 17.85 | 18.31 | 212,821 | -0.35(-1.88%) |
May 10, 2019 | 19.00 | 19.17 | 18.33 | 18.66 | 236,300 | -0.27(-1.43%) |
May 09, 2019 | 17.99 | 19.26 | 17.68 | 18.93 | 518,353 | +0.68(+3.73%) |
May 08, 2019 | 18.08 | 18.38 | 17.93 | 18.25 | 209,989 | -0.05(-0.27%) |
May 07, 2019 | 18.85 | 19.09 | 18.15 | 18.30 | 299,060 | -0.72(-3.79%) |
May 06, 2019 | 19.14 | 19.50 | 18.74 | 19.02 | 673,034 | -0.98(-4.90%) |
May 03, 2019 | 19.51 | 20.58 | 19.44 | 20.00 | 366,500 | +0.47(+2.41%) |
May 02, 2019 | 20.23 | 20.41 | 19.25 | 19.53 | 416,595 | -0.59(-2.93%) |