Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.24 | 15.96 | 15.24 | 15.61 | 73,979 | +0.31(+2.03%) |
Jul 30, 2019 | 14.52 | 15.37 | 14.46 | 15.30 | 81,952 | +0.64(+4.37%) |
Jul 29, 2019 | 15.27 | 15.27 | 14.54 | 14.66 | 28,424 | -0.72(-4.68%) |
Jul 26, 2019 | 15.27 | 15.66 | 14.89 | 15.38 | 47,500 | +0.07(+0.46%) |
Jul 25, 2019 | 16.47 | 16.61 | 15.29 | 15.31 | 46,044 | -1.21(-7.32%) |
Jul 24, 2019 | 15.91 | 16.58 | 15.86 | 16.52 | 78,486 | +0.48(+2.99%) |
Jul 23, 2019 | 15.88 | 16.10 | 15.53 | 16.04 | 47,650 | +0.29(+1.84%) |
Jul 22, 2019 | 15.86 | 16.16 | 15.66 | 15.75 | 43,849 | -0.17(-1.07%) |
Jul 19, 2019 | 15.91 | 16.14 | 15.86 | 15.92 | 54,400 | +0.01(+0.06%) |
Jul 18, 2019 | 15.81 | 15.96 | 15.39 | 15.91 | 72,596 | +0.03(+0.19%) |
Jul 17, 2019 | 16.03 | 16.14 | 15.65 | 15.88 | 85,639 | -0.11(-0.69%) |
Jul 16, 2019 | 16.17 | 16.38 | 15.86 | 15.99 | 140,288 | -0.27(-1.66%) |
Jul 15, 2019 | 15.97 | 16.35 | 15.82 | 16.26 | 128,599 | +0.35(+2.20%) |
Jul 12, 2019 | 16.37 | 16.37 | 15.82 | 15.91 | 96,100 | -0.51(-3.11%) |
Jul 11, 2019 | 16.18 | 16.51 | 16.09 | 16.42 | 48,282 | +0.20(+1.23%) |
Jul 10, 2019 | 15.97 | 16.38 | 15.70 | 16.22 | 88,110 | +0.40(+2.53%) |
Jul 09, 2019 | 15.41 | 15.91 | 15.41 | 15.82 | 109,418 | +0.41(+2.66%) |
Jul 08, 2019 | 15.16 | 16.52 | 15.16 | 15.41 | 113,182 | -0.05(-0.32%) |
Jul 05, 2019 | 15.53 | 15.53 | 15.16 | 15.46 | 50,300 | -0.17(-1.09%) |
Jul 03, 2019 | 15.28 | 15.76 | 14.88 | 15.63 | 79,700 | +0.48(+3.17%) |
Jul 02, 2019 | 15.33 | 15.44 | 14.83 | 15.15 | 94,468 | -0.16(-1.05%) |
Jul 01, 2019 | 15.22 | 15.76 | 14.84 | 15.31 | 161,402 | +0.20(+1.32%) |
Jun 28, 2019 | 13.50 | 15.83 | 13.50 | 15.11 | 1,566,600 | +1.71(+12.76%) |
Jun 27, 2019 | 13.25 | 14.05 | 13.14 | 13.40 | 74,227 | +0.26(+1.98%) |
Jun 26, 2019 | 13.15 | 13.84 | 13.08 | 13.14 | 75,621 | +0.20(+1.55%) |
Jun 25, 2019 | 13.55 | 13.67 | 12.80 | 12.94 | 56,051 | -0.59(-4.36%) |
Jun 24, 2019 | 13.73 | 13.84 | 13.48 | 13.53 | 44,441 | -0.09(-0.66%) |
Jun 21, 2019 | 13.78 | 14.05 | 13.56 | 13.62 | 96,500 | -0.16(-1.16%) |
Jun 20, 2019 | 13.74 | 14.08 | 13.51 | 13.78 | 35,787 | +0.32(+2.38%) |
Jun 19, 2019 | 13.12 | 13.79 | 12.95 | 13.46 | 43,763 | +0.38(+2.91%) |
Jun 18, 2019 | 12.37 | 13.18 | 12.33 | 13.08 | 77,427 | +0.80(+6.51%) |
Jun 17, 2019 | 12.90 | 12.90 | 11.97 | 12.28 | 62,671 | -0.56(-4.36%) |
Jun 14, 2019 | 13.08 | 13.20 | 12.47 | 12.84 | 66,000 | -0.04(-0.31%) |
Jun 13, 2019 | 12.74 | 13.35 | 12.74 | 12.88 | 54,399 | -0.10(-0.77%) |
Jun 12, 2019 | 12.43 | 13.15 | 12.43 | 12.98 | 63,774 | +0.33(+2.61%) |
Jun 11, 2019 | 12.71 | 12.89 | 12.36 | 12.65 | 64,838 | +0.07(+0.56%) |
Jun 10, 2019 | 13.25 | 13.64 | 12.49 | 12.58 | 59,761 | -0.49(-3.75%) |
Jun 07, 2019 | 12.91 | 13.50 | 12.80 | 13.07 | 69,800 | +0.05(+0.38%) |
Jun 06, 2019 | 12.44 | 13.02 | 12.11 | 13.02 | 64,930 | +0.65(+5.25%) |
Jun 05, 2019 | 12.79 | 13.06 | 12.00 | 12.37 | 85,423 | +0.00(+0.00%) |
Jun 04, 2019 | 12.06 | 12.70 | 11.95 | 12.37 | 71,449 | +0.50(+4.21%) |
Jun 03, 2019 | 12.77 | 12.77 | 11.85 | 11.87 | 66,250 | -0.64(-5.12%) |
May 31, 2019 | 13.36 | 13.46 | 12.33 | 12.51 | 35,300 | -1.01(-7.47%) |
May 30, 2019 | 13.58 | 13.99 | 13.33 | 13.52 | 56,601 | -0.02(-0.15%) |
May 29, 2019 | 13.50 | 13.82 | 13.27 | 13.54 | 38,444 | -0.27(-1.96%) |
May 28, 2019 | 14.09 | 14.36 | 13.70 | 13.81 | 38,791 | -0.35(-2.47%) |
May 24, 2019 | 14.17 | 14.62 | 13.89 | 14.16 | 63,900 | +0.07(+0.50%) |
May 23, 2019 | 14.42 | 14.53 | 13.75 | 14.09 | 65,068 | -0.64(-4.34%) |
May 22, 2019 | 14.58 | 14.99 | 14.52 | 14.73 | 26,170 | +0.16(+1.10%) |
May 21, 2019 | 14.49 | 14.86 | 14.23 | 14.57 | 98,892 | +0.10(+0.69%) |
May 20, 2019 | 14.39 | 14.76 | 13.88 | 14.47 | 110,775 | +0.05(+0.35%) |
May 17, 2019 | 15.11 | 15.62 | 14.20 | 14.42 | 44,600 | -0.76(-5.01%) |
May 16, 2019 | 15.06 | 15.60 | 14.86 | 15.18 | 50,499 | +0.16(+1.07%) |
May 15, 2019 | 14.68 | 15.16 | 14.64 | 15.02 | 28,201 | +0.22(+1.49%) |
May 14, 2019 | 14.43 | 15.07 | 14.38 | 14.80 | 74,953 | +0.36(+2.49%) |
May 13, 2019 | 14.99 | 15.10 | 13.97 | 14.44 | 66,863 | -0.57(-3.80%) |
May 10, 2019 | 15.15 | 15.17 | 14.51 | 15.01 | 103,200 | +0.16(+1.08%) |
May 09, 2019 | 15.24 | 15.65 | 14.76 | 14.85 | 57,788 | -0.50(-3.26%) |
May 08, 2019 | 15.88 | 15.89 | 15.12 | 15.35 | 38,046 | -0.54(-3.40%) |
May 07, 2019 | 13.99 | 15.89 | 13.99 | 15.89 | 48,887 | +0.58(+3.79%) |
May 06, 2019 | 15.17 | 15.62 | 14.93 | 15.31 | 75,770 | -0.02(-0.13%) |
May 03, 2019 | 12.61 | 15.53 | 12.61 | 15.33 | 136,000 | +2.89(+23.23%) |
May 02, 2019 | 13.10 | 13.47 | 12.36 | 12.44 | 62,776 | -0.89(-6.68%) |