Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.00 | 14.50 | 13.58 | 14.15 | 1,793,816 | +0.20(+1.43%) |
Jul 30, 2019 | 12.99 | 14.06 | 12.92 | 13.95 | 1,064,042 | +0.94(+7.23%) |
Jul 29, 2019 | 13.95 | 13.95 | 12.70 | 13.01 | 944,386 | -0.74(-5.38%) |
Jul 26, 2019 | 13.55 | 13.89 | 13.40 | 13.75 | 1,268,100 | +0.24(+1.78%) |
Jul 25, 2019 | 14.00 | 14.00 | 13.50 | 13.51 | 611,377 | -0.49(-3.50%) |
Jul 24, 2019 | 13.92 | 14.30 | 13.73 | 14.00 | 733,247 | +0.07(+0.50%) |
Jul 23, 2019 | 13.47 | 13.98 | 13.45 | 13.93 | 573,921 | +0.49(+3.65%) |
Jul 22, 2019 | 13.05 | 13.57 | 12.90 | 13.44 | 984,145 | +0.45(+3.46%) |
Jul 19, 2019 | 12.71 | 13.12 | 12.46 | 12.99 | 722,900 | +0.27(+2.12%) |
Jul 18, 2019 | 13.21 | 13.31 | 12.41 | 12.72 | 1,097,606 | -0.69(-5.15%) |
Jul 17, 2019 | 14.16 | 14.44 | 13.40 | 13.41 | 501,789 | -0.78(-5.50%) |
Jul 16, 2019 | 14.62 | 14.73 | 14.18 | 14.19 | 448,860 | -0.48(-3.27%) |
Jul 15, 2019 | 15.06 | 15.14 | 14.37 | 14.67 | 579,584 | -0.37(-2.46%) |
Jul 12, 2019 | 14.96 | 15.24 | 14.60 | 15.04 | 1,001,000 | +0.08(+0.53%) |
Jul 11, 2019 | 14.72 | 15.04 | 14.43 | 14.96 | 1,163,077 | +0.28(+1.91%) |
Jul 10, 2019 | 14.21 | 14.82 | 13.93 | 14.68 | 1,132,389 | +0.61(+4.34%) |
Jul 09, 2019 | 14.74 | 14.79 | 13.97 | 14.07 | 1,862,321 | -1.62(-10.33%) |
Jul 08, 2019 | 15.82 | 16.40 | 15.64 | 15.69 | 445,121 | -0.13(-0.82%) |
Jul 05, 2019 | 15.13 | 15.94 | 15.13 | 15.82 | 260,400 | +0.59(+3.87%) |
Jul 03, 2019 | 15.02 | 15.30 | 14.76 | 15.23 | 90,300 | +0.23(+1.53%) |
Jul 02, 2019 | 15.70 | 15.72 | 14.69 | 15.00 | 685,993 | -0.85(-5.36%) |
Jul 01, 2019 | 16.62 | 16.79 | 15.70 | 15.85 | 557,199 | -0.33(-2.04%) |
Jun 28, 2019 | 16.35 | 16.49 | 16.10 | 16.18 | 1,755,400 | -0.03(-0.19%) |
Jun 27, 2019 | 15.78 | 16.22 | 15.67 | 16.21 | 566,425 | +0.42(+2.66%) |
Jun 26, 2019 | 15.39 | 15.97 | 15.27 | 15.79 | 450,878 | +0.66(+4.36%) |
Jun 25, 2019 | 15.09 | 15.39 | 14.64 | 15.13 | 399,635 | +0.05(+0.33%) |
Jun 24, 2019 | 15.16 | 15.66 | 14.73 | 15.08 | 468,395 | -0.07(-0.46%) |
Jun 21, 2019 | 15.00 | 15.50 | 14.81 | 15.15 | 712,200 | +0.10(+0.66%) |
Jun 20, 2019 | 14.15 | 15.20 | 14.11 | 15.05 | 677,635 | +1.28(+9.30%) |
Jun 19, 2019 | 13.90 | 14.14 | 13.68 | 13.77 | 329,274 | -0.13(-0.94%) |
Jun 18, 2019 | 14.04 | 14.30 | 13.54 | 13.90 | 621,200 | -0.04(-0.29%) |
Jun 17, 2019 | 13.43 | 14.21 | 13.42 | 13.94 | 862,217 | +0.49(+3.64%) |
Jun 14, 2019 | 13.66 | 13.66 | 13.26 | 13.45 | 296,700 | -0.16(-1.18%) |
Jun 13, 2019 | 13.54 | 13.77 | 13.22 | 13.61 | 327,149 | +0.41(+3.11%) |
Jun 12, 2019 | 13.80 | 13.84 | 13.20 | 13.20 | 746,795 | -0.80(-5.71%) |
Jun 11, 2019 | 14.15 | 14.49 | 13.94 | 14.00 | 798,732 | -0.01(-0.07%) |
Jun 10, 2019 | 13.53 | 14.40 | 13.53 | 14.01 | 1,049,365 | +0.48(+3.55%) |
Jun 07, 2019 | 13.14 | 13.59 | 12.80 | 13.53 | 753,900 | +0.46(+3.52%) |
Jun 06, 2019 | 12.90 | 13.35 | 12.64 | 13.07 | 548,171 | +0.07(+0.54%) |
Jun 05, 2019 | 13.30 | 13.99 | 12.60 | 13.00 | 465,687 | -0.35(-2.62%) |
Jun 04, 2019 | 13.19 | 13.54 | 13.19 | 13.35 | 386,071 | +0.36(+2.77%) |
Jun 03, 2019 | 12.76 | 13.13 | 12.63 | 12.99 | 580,525 | +0.24(+1.88%) |
May 31, 2019 | 13.01 | 13.12 | 12.60 | 12.75 | 657,300 | -0.63(-4.71%) |
May 30, 2019 | 14.09 | 14.26 | 13.20 | 13.38 | 571,084 | -0.66(-4.70%) |
May 29, 2019 | 13.83 | 14.08 | 13.71 | 14.04 | 186,565 | -0.10(-0.71%) |
May 28, 2019 | 14.09 | 14.25 | 13.96 | 14.14 | 661,688 | +0.08(+0.57%) |
May 24, 2019 | 14.48 | 14.61 | 13.78 | 14.06 | 418,800 | -0.21(-1.47%) |
May 23, 2019 | 14.84 | 14.92 | 13.83 | 14.27 | 815,601 | -1.02(-6.67%) |
May 22, 2019 | 16.27 | 16.45 | 15.21 | 15.29 | 585,258 | -1.13(-6.88%) |
May 21, 2019 | 16.22 | 16.52 | 16.20 | 16.42 | 321,493 | +0.27(+1.67%) |
May 20, 2019 | 15.84 | 16.27 | 15.83 | 16.15 | 359,986 | +0.20(+1.25%) |
May 17, 2019 | 16.30 | 16.42 | 15.91 | 15.95 | 400,400 | -0.40(-2.45%) |
May 16, 2019 | 15.86 | 16.41 | 15.77 | 16.35 | 280,788 | +0.54(+3.42%) |
May 15, 2019 | 15.47 | 15.91 | 15.32 | 15.81 | 432,115 | +0.11(+0.70%) |
May 14, 2019 | 15.15 | 15.77 | 15.15 | 15.70 | 224,038 | +0.65(+4.32%) |
May 13, 2019 | 15.33 | 15.69 | 14.93 | 15.05 | 319,266 | -0.46(-2.97%) |
May 10, 2019 | 15.61 | 15.61 | 14.88 | 15.51 | 889,300 | -0.18(-1.15%) |
May 09, 2019 | 16.08 | 16.13 | 15.64 | 15.69 | 572,197 | -0.62(-3.80%) |
May 08, 2019 | 16.80 | 16.90 | 16.03 | 16.31 | 400,335 | -0.39(-2.34%) |
May 07, 2019 | 16.94 | 17.07 | 16.64 | 16.70 | 338,926 | -0.30(-1.76%) |
May 06, 2019 | 16.50 | 17.02 | 16.40 | 17.00 | 593,699 | +0.27(+1.61%) |
May 03, 2019 | 16.64 | 16.96 | 16.41 | 16.73 | 424,000 | +0.37(+2.26%) |
May 02, 2019 | 16.25 | 16.82 | 15.83 | 16.36 | 691,731 | +0.28(+1.74%) |