Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.48 | 15.62 | 15.04 | 15.16 | 10,546 | -0.27(-1.74%) |
Jul 30, 2019 | 15.42 | 15.51 | 15.10 | 15.43 | 11,150 | -0.15(-0.94%) |
Jul 29, 2019 | 15.46 | 15.74 | 15.41 | 15.57 | 8,453 | +0.09(+0.57%) |
Jul 26, 2019 | 15.32 | 15.49 | 15.31 | 15.48 | 4,938 | +0.34(+2.25%) |
Jul 25, 2019 | 15.62 | 15.62 | 15.11 | 15.14 | 9,072 | -0.61(-3.89%) |
Jul 24, 2019 | 15.54 | 15.77 | 15.38 | 15.76 | 9,305 | +0.32(+2.06%) |
Jul 23, 2019 | 15.36 | 15.52 | 15.28 | 15.44 | 2,575 | +0.25(+1.65%) |
Jul 22, 2019 | 15.39 | 15.42 | 15.08 | 15.19 | 6,310 | -0.25(-1.61%) |
Jul 19, 2019 | 16.03 | 16.03 | 15.39 | 15.43 | 123,155 | -0.53(-3.35%) |
Jul 18, 2019 | 15.58 | 16.04 | 15.55 | 15.97 | 16,206 | +0.29(+1.86%) |
Jul 17, 2019 | 15.96 | 15.96 | 15.61 | 15.68 | 6,412 | -0.26(-1.65%) |
Jul 16, 2019 | 16.05 | 16.08 | 15.88 | 15.94 | 4,221 | -0.13(-0.79%) |
Jul 15, 2019 | 15.94 | 16.17 | 15.89 | 16.07 | 4,779 | +0.03(+0.20%) |
Jul 12, 2019 | 16.26 | 16.29 | 15.71 | 16.03 | 207,521 | -0.25(-1.51%) |
Jul 11, 2019 | 17.32 | 17.36 | 16.04 | 16.28 | 42,823 | -1.09(-6.25%) |
Jul 10, 2019 | 17.50 | 17.55 | 17.09 | 17.37 | 9,746 | +0.05(+0.30%) |
Jul 09, 2019 | 16.81 | 17.45 | 16.81 | 17.31 | 9,681 | +0.43(+2.55%) |
Jul 08, 2019 | 17.71 | 17.71 | 16.53 | 16.88 | 4,964 | -0.83(-4.67%) |
Jul 05, 2019 | 18.13 | 18.33 | 17.61 | 17.71 | 15,227 | -0.76(-4.11%) |
Jul 03, 2019 | 18.34 | 18.47 | 18.14 | 18.47 | 154,741 | +0.47(+2.61%) |
Jul 02, 2019 | 18.10 | 18.10 | 17.68 | 18.00 | 15,685 | +0.06(+0.31%) |
Jul 01, 2019 | 17.91 | 18.08 | 17.74 | 17.94 | 312,577 | +0.40(+2.27%) |
Jun 28, 2019 | 17.25 | 17.54 | 17.25 | 17.54 | 8,539 | +0.39(+2.26%) |
Jun 27, 2019 | 16.70 | 17.16 | 16.70 | 17.16 | 3,469 | +0.75(+4.57%) |
Jun 26, 2019 | 16.78 | 16.78 | 16.39 | 16.41 | 10,590 | -0.23(-1.40%) |
Jun 25, 2019 | 17.04 | 17.20 | 16.64 | 16.64 | 5,901 | -0.02(-0.10%) |
Jun 24, 2019 | 17.31 | 17.31 | 16.66 | 16.66 | 6,293 | -0.83(-4.72%) |
Jun 21, 2019 | 17.55 | 17.55 | 16.68 | 17.48 | 33,687 | -0.13(-0.73%) |
Jun 20, 2019 | 17.89 | 17.99 | 17.50 | 17.61 | 218,483 | +0.40(+2.33%) |
Jun 19, 2019 | 16.98 | 17.26 | 16.89 | 17.21 | 71,536 | +0.39(+2.33%) |
Jun 18, 2019 | 17.01 | 17.03 | 16.80 | 16.82 | 40,016 | +0.47(+2.89%) |
Jun 17, 2019 | 16.20 | 16.47 | 16.20 | 16.35 | 11,052 | +0.31(+1.91%) |
Jun 14, 2019 | 16.55 | 16.55 | 16.04 | 16.04 | 3,090 | -0.48(-2.91%) |
Jun 13, 2019 | 17.07 | 17.07 | 16.49 | 16.52 | 29,178 | +0.01(+0.08%) |
Jun 12, 2019 | 15.98 | 16.55 | 15.98 | 16.51 | 82,303 | +0.49(+3.04%) |
Jun 11, 2019 | 16.35 | 16.50 | 16.02 | 16.02 | 6,327 | -0.11(-0.69%) |
Jun 10, 2019 | 16.55 | 16.55 | 16.12 | 16.13 | 2,594 | -0.32(-1.96%) |
Jun 07, 2019 | 16.13 | 16.55 | 16.13 | 16.45 | 2,781 | +0.52(+3.26%) |
Jun 06, 2019 | 16.15 | 16.22 | 15.93 | 15.93 | 2,106 | -0.36(-2.21%) |
Jun 05, 2019 | 16.79 | 16.79 | 16.17 | 16.29 | 5,401 | -0.35(-2.11%) |
Jun 04, 2019 | 16.08 | 16.65 | 16.06 | 16.65 | 9,613 | +1.13(+7.27%) |
Jun 03, 2019 | 15.70 | 15.81 | 15.40 | 15.52 | 133,053 | +0.41(+2.73%) |
May 31, 2019 | 15.02 | 15.44 | 15.02 | 15.11 | 9,993 | -0.74(-4.64%) |
May 30, 2019 | 16.26 | 16.42 | 15.80 | 15.84 | 167,261 | -0.38(-2.33%) |
May 29, 2019 | 15.98 | 16.22 | 15.62 | 16.22 | 23,489 | -0.41(-2.48%) |
May 28, 2019 | 17.83 | 17.83 | 16.63 | 16.63 | 6,067 | -1.03(-5.86%) |
May 24, 2019 | 17.84 | 17.91 | 17.67 | 17.67 | 3,605 | +0.09(+0.50%) |
May 23, 2019 | 17.83 | 17.83 | 17.28 | 17.58 | 28,360 | -0.67(-3.65%) |
May 22, 2019 | 18.03 | 18.26 | 17.66 | 18.24 | 9,279 | -0.01(-0.06%) |
May 21, 2019 | 17.88 | 18.30 | 17.60 | 18.26 | 2,191 | +0.34(+1.88%) |
May 20, 2019 | 17.99 | 18.08 | 17.92 | 17.92 | 4,416 | -0.72(-3.88%) |
May 17, 2019 | 18.84 | 18.96 | 18.64 | 18.64 | 1,133 | -0.38(-2.02%) |
May 16, 2019 | 18.95 | 19.60 | 18.71 | 19.03 | 7,656 | +0.38(+2.04%) |
May 15, 2019 | 17.97 | 18.65 | 17.83 | 18.65 | 235,947 | +0.14(+0.73%) |
May 14, 2019 | 18.39 | 18.59 | 18.37 | 18.51 | 8,229 | +0.38(+2.11%) |
May 13, 2019 | 19.37 | 19.37 | 17.91 | 18.13 | 44,042 | -1.87(-9.34%) |
May 10, 2019 | 20.18 | 20.18 | 19.15 | 19.99 | 11,847 | -0.49(-2.40%) |
May 09, 2019 | 20.00 | 20.50 | 19.48 | 20.49 | 11,839 | +0.02(+0.08%) |
May 08, 2019 | 20.02 | 20.76 | 20.02 | 20.47 | 3,745 | +0.46(+2.29%) |
May 07, 2019 | 21.38 | 21.50 | 19.45 | 20.01 | 12,767 | -1.92(-8.74%) |
May 06, 2019 | 20.97 | 22.07 | 20.62 | 21.93 | 28,935 | +0.80(+3.77%) |
May 03, 2019 | 21.05 | 21.13 | 20.95 | 21.13 | 2,266 | +0.47(+2.27%) |
May 02, 2019 | 20.43 | 20.66 | 20.27 | 20.66 | 2,997 | +0.42(+2.06%) |