Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.66 | 14.14 | 13.25 | 13.80 | 1,839,125 | +0.20(+1.43%) |
Jul 30, 2019 | 12.67 | 13.71 | 12.60 | 13.61 | 1,090,918 | +0.92(+7.22%) |
Jul 29, 2019 | 13.61 | 13.61 | 12.39 | 12.69 | 968,239 | -0.72(-5.38%) |
Jul 26, 2019 | 13.22 | 13.55 | 13.07 | 13.41 | 1,300,130 | +0.23(+1.78%) |
Jul 25, 2019 | 13.66 | 13.66 | 13.17 | 13.18 | 626,819 | -0.48(-3.50%) |
Jul 24, 2019 | 13.58 | 13.95 | 13.39 | 13.66 | 751,767 | +0.07(+0.50%) |
Jul 23, 2019 | 13.14 | 13.64 | 13.12 | 13.59 | 588,417 | +0.48(+3.65%) |
Jul 22, 2019 | 12.73 | 13.24 | 12.58 | 13.11 | 1,009,003 | +0.44(+3.46%) |
Jul 19, 2019 | 12.40 | 12.80 | 12.15 | 12.67 | 741,159 | +0.26(+2.12%) |
Jul 18, 2019 | 12.88 | 12.99 | 12.10 | 12.41 | 1,125,330 | -0.67(-5.15%) |
Jul 17, 2019 | 13.81 | 14.08 | 13.07 | 13.08 | 514,463 | -0.76(-5.50%) |
Jul 16, 2019 | 14.26 | 14.37 | 13.83 | 13.84 | 460,197 | -0.47(-3.27%) |
Jul 15, 2019 | 14.69 | 14.77 | 14.02 | 14.31 | 594,223 | -0.36(-2.46%) |
Jul 12, 2019 | 14.59 | 14.86 | 14.24 | 14.67 | 1,026,283 | +0.08(+0.54%) |
Jul 11, 2019 | 14.36 | 14.66 | 14.07 | 14.59 | 1,192,454 | +0.27(+1.91%) |
Jul 10, 2019 | 13.86 | 14.45 | 13.59 | 14.32 | 1,160,991 | +0.59(+4.33%) |
Jul 09, 2019 | 14.38 | 14.43 | 13.63 | 13.72 | 1,909,360 | -1.58(-10.33%) |
Jul 08, 2019 | 15.43 | 16.00 | 15.25 | 15.30 | 456,364 | -0.13(-0.82%) |
Jul 05, 2019 | 14.76 | 15.55 | 14.76 | 15.43 | 266,977 | +0.58(+3.87%) |
Jul 03, 2019 | 14.65 | 14.92 | 14.40 | 14.85 | 92,580 | +0.22(+1.53%) |
Jul 02, 2019 | 15.31 | 15.34 | 14.32 | 14.63 | 703,320 | -0.83(-5.36%) |
Jul 01, 2019 | 16.21 | 16.38 | 15.31 | 15.46 | 571,273 | -0.32(-2.04%) |
Jun 28, 2019 | 15.95 | 16.08 | 15.70 | 15.78 | 1,799,739 | -0.03(-0.18%) |
Jun 27, 2019 | 15.39 | 15.82 | 15.28 | 15.81 | 580,732 | +0.41(+2.66%) |
Jun 26, 2019 | 15.01 | 15.58 | 14.89 | 15.40 | 462,266 | +0.64(+4.36%) |
Jun 25, 2019 | 14.72 | 15.01 | 14.28 | 14.76 | 409,729 | +0.05(+0.33%) |
Jun 24, 2019 | 14.79 | 15.27 | 14.37 | 14.71 | 480,226 | -0.07(-0.46%) |
Jun 21, 2019 | 14.63 | 15.12 | 14.45 | 14.78 | 730,189 | +0.10(+0.66%) |
Jun 20, 2019 | 13.80 | 14.83 | 13.76 | 14.68 | 694,751 | +1.25(+9.30%) |
Jun 19, 2019 | 13.56 | 13.79 | 13.34 | 13.43 | 337,591 | -0.13(-0.94%) |
Jun 18, 2019 | 13.69 | 13.95 | 13.21 | 13.56 | 636,890 | -0.04(-0.29%) |
Jun 17, 2019 | 13.10 | 13.86 | 13.09 | 13.60 | 883,995 | +0.48(+3.64%) |
Jun 14, 2019 | 13.32 | 13.32 | 12.93 | 13.12 | 304,194 | -0.16(-1.18%) |
Jun 13, 2019 | 13.21 | 13.43 | 12.89 | 13.27 | 335,412 | +0.40(+3.11%) |
Jun 12, 2019 | 13.46 | 13.50 | 12.87 | 12.87 | 765,658 | -0.78(-5.71%) |
Jun 11, 2019 | 13.80 | 14.13 | 13.60 | 13.66 | 818,906 | -0.01(-0.07%) |
Jun 10, 2019 | 13.20 | 14.05 | 13.20 | 13.66 | 1,075,870 | +0.47(+3.55%) |
Jun 07, 2019 | 12.82 | 13.26 | 12.49 | 13.20 | 772,942 | +0.45(+3.52%) |
Jun 06, 2019 | 12.58 | 13.02 | 12.33 | 12.75 | 562,017 | +0.07(+0.54%) |
Jun 05, 2019 | 12.97 | 13.65 | 12.29 | 12.68 | 477,449 | -0.29(-2.26%) |
Jun 04, 2019 | 12.82 | 13.16 | 12.82 | 12.97 | 397,310 | +0.35(+2.77%) |
Jun 03, 2019 | 12.40 | 12.76 | 12.27 | 12.62 | 597,425 | +0.23(+1.88%) |
May 31, 2019 | 12.64 | 12.75 | 12.24 | 12.39 | 676,436 | -0.61(-4.71%) |
May 30, 2019 | 13.69 | 13.86 | 12.83 | 13.00 | 587,710 | -0.64(-4.70%) |
May 29, 2019 | 13.44 | 13.68 | 13.32 | 13.64 | 191,996 | -0.10(-0.71%) |
May 28, 2019 | 13.69 | 13.85 | 13.57 | 13.74 | 680,951 | +0.08(+0.57%) |
May 24, 2019 | 14.07 | 14.20 | 13.39 | 13.66 | 430,992 | -0.20(-1.47%) |
May 23, 2019 | 14.42 | 14.50 | 13.44 | 13.87 | 839,345 | -0.99(-6.67%) |
May 22, 2019 | 15.81 | 15.98 | 14.78 | 14.86 | 602,296 | -1.10(-6.88%) |
May 21, 2019 | 15.76 | 16.06 | 15.74 | 15.96 | 330,852 | +0.26(+1.67%) |
May 20, 2019 | 15.39 | 15.81 | 15.38 | 15.69 | 370,466 | +0.19(+1.25%) |
May 17, 2019 | 15.84 | 15.96 | 15.46 | 15.50 | 412,056 | -0.39(-2.45%) |
May 16, 2019 | 15.41 | 15.95 | 15.32 | 15.89 | 288,962 | +0.52(+3.42%) |
May 15, 2019 | 15.03 | 15.46 | 14.89 | 15.36 | 444,695 | +0.11(+0.70%) |
May 14, 2019 | 14.72 | 15.32 | 14.72 | 15.26 | 230,560 | +0.63(+4.32%) |
May 13, 2019 | 14.90 | 15.25 | 14.51 | 14.62 | 328,560 | -0.45(-2.97%) |
May 10, 2019 | 15.17 | 15.17 | 14.46 | 15.07 | 915,190 | -0.17(-1.15%) |
May 09, 2019 | 15.63 | 15.67 | 15.20 | 15.25 | 588,855 | -0.60(-3.80%) |
May 08, 2019 | 16.32 | 16.42 | 15.58 | 15.85 | 411,990 | -0.38(-2.34%) |
May 07, 2019 | 16.46 | 16.59 | 16.17 | 16.23 | 348,793 | -0.29(-1.76%) |
May 06, 2019 | 16.03 | 16.54 | 15.94 | 16.52 | 610,983 | +0.26(+1.61%) |
May 03, 2019 | 16.17 | 16.48 | 15.95 | 16.26 | 436,343 | +0.36(+2.26%) |
May 02, 2019 | 15.79 | 16.34 | 15.38 | 15.90 | 711,869 | +0.27(+1.74%) |