Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.34 | 18.42 | 17.84 | 18.13 | 1,826,024 | -0.29(-1.60%) |
Jul 30, 2019 | 18.15 | 18.58 | 18.05 | 18.43 | 2,035,750 | +0.20(+1.08%) |
Jul 29, 2019 | 18.28 | 18.31 | 17.88 | 18.23 | 1,013,703 | -0.09(-0.48%) |
Jul 26, 2019 | 18.25 | 18.65 | 18.15 | 18.32 | 720,747 | +0.08(+0.43%) |
Jul 25, 2019 | 18.72 | 18.88 | 18.20 | 18.24 | 673,117 | -0.50(-2.68%) |
Jul 24, 2019 | 17.97 | 18.82 | 17.94 | 18.74 | 1,387,221 | +0.77(+4.27%) |
Jul 23, 2019 | 17.85 | 18.17 | 17.71 | 17.97 | 532,150 | +0.27(+1.50%) |
Jul 22, 2019 | 18.21 | 18.25 | 17.59 | 17.71 | 1,106,979 | -0.48(-2.65%) |
Jul 19, 2019 | 18.20 | 18.60 | 18.15 | 18.19 | 934,826 | -0.01(-0.05%) |
Jul 18, 2019 | 18.52 | 18.56 | 18.04 | 18.20 | 1,131,104 | -0.34(-1.86%) |
Jul 17, 2019 | 18.78 | 18.81 | 18.33 | 18.54 | 906,006 | -0.30(-1.57%) |
Jul 16, 2019 | 18.42 | 18.89 | 18.32 | 18.84 | 869,339 | +0.48(+2.62%) |
Jul 15, 2019 | 18.43 | 18.56 | 17.98 | 18.36 | 834,071 | -0.06(-0.32%) |
Jul 12, 2019 | 18.26 | 18.53 | 18.16 | 18.42 | 647,829 | +0.18(+0.97%) |
Jul 11, 2019 | 18.11 | 18.43 | 17.92 | 18.24 | 574,464 | +0.12(+0.65%) |
Jul 10, 2019 | 18.72 | 18.78 | 17.90 | 18.12 | 1,104,036 | -0.41(-2.23%) |
Jul 09, 2019 | 18.53 | 18.92 | 17.99 | 18.53 | 1,640,949 | +0.05(+0.27%) |
Jul 08, 2019 | 18.82 | 18.89 | 18.25 | 18.49 | 1,352,959 | -0.55(-2.89%) |
Jul 05, 2019 | 18.65 | 19.08 | 18.55 | 19.04 | 769,055 | +0.36(+1.95%) |
Jul 03, 2019 | 18.25 | 18.68 | 18.21 | 18.67 | 321,372 | +0.44(+2.43%) |
Jul 02, 2019 | 18.52 | 18.52 | 17.90 | 18.23 | 1,086,029 | -0.31(-1.70%) |
Jul 01, 2019 | 19.17 | 19.33 | 18.18 | 18.54 | 1,570,096 | -0.38(-2.03%) |
Jun 28, 2019 | 18.22 | 18.93 | 17.91 | 18.93 | 6,087,355 | +0.74(+4.05%) |
Jun 27, 2019 | 17.16 | 18.19 | 17.13 | 18.19 | 4,015,502 | +1.15(+6.75%) |
Jun 26, 2019 | 16.50 | 17.19 | 16.49 | 17.04 | 766,742 | +0.59(+3.59%) |
Jun 25, 2019 | 16.55 | 16.86 | 16.42 | 16.45 | 860,303 | -0.04(-0.24%) |
Jun 24, 2019 | 16.89 | 17.17 | 16.49 | 16.49 | 890,877 | -0.30(-1.81%) |
Jun 21, 2019 | 17.38 | 17.45 | 16.77 | 16.79 | 1,231,485 | -0.82(-4.63%) |
Jun 20, 2019 | 17.27 | 17.69 | 16.99 | 17.61 | 1,789,958 | +0.84(+4.98%) |
Jun 19, 2019 | 17.07 | 17.26 | 16.48 | 16.77 | 1,124,263 | -0.29(-1.67%) |
Jun 18, 2019 | 16.60 | 17.21 | 16.55 | 17.06 | 2,296,729 | +0.53(+3.21%) |
Jun 17, 2019 | 15.41 | 16.71 | 15.41 | 16.53 | 2,414,238 | +1.33(+8.73%) |
Jun 14, 2019 | 15.20 | 15.33 | 14.20 | 15.20 | 4,877,532 | -0.16(-1.02%) |
Jun 13, 2019 | 13.60 | 17.59 | 13.60 | 15.36 | 9,600,252 | +1.90(+14.10%) |
Jun 12, 2019 | 14.12 | 14.12 | 13.24 | 13.46 | 3,047,945 | -0.87(-6.04%) |
Jun 11, 2019 | 15.36 | 15.41 | 13.95 | 14.33 | 1,947,589 | -0.74(-4.90%) |
Jun 10, 2019 | 15.14 | 15.42 | 14.82 | 15.06 | 1,295,491 | +0.00(+0.00%) |
Jun 07, 2019 | 15.09 | 15.48 | 15.03 | 15.06 | 984,557 | +0.03(+0.20%) |
Jun 06, 2019 | 14.66 | 15.14 | 14.54 | 15.03 | 1,706,048 | +0.35(+2.41%) |
Jun 05, 2019 | 15.01 | 15.17 | 14.51 | 14.68 | 1,338,174 | -0.22(-1.45%) |
Jun 04, 2019 | 13.94 | 14.92 | 13.89 | 14.90 | 2,014,413 | +1.20(+8.76%) |
Jun 03, 2019 | 13.73 | 13.99 | 13.47 | 13.70 | 1,708,715 | -0.05(-0.36%) |
May 31, 2019 | 13.36 | 13.86 | 13.20 | 13.75 | 1,797,344 | -0.26(-1.83%) |
May 30, 2019 | 14.61 | 14.85 | 13.85 | 14.00 | 1,883,261 | -0.60(-4.11%) |
May 29, 2019 | 14.76 | 14.81 | 14.31 | 14.60 | 2,318,909 | -0.35(-2.37%) |
May 28, 2019 | 15.67 | 15.71 | 14.95 | 14.96 | 2,032,289 | -0.71(-4.52%) |
May 24, 2019 | 16.15 | 16.18 | 15.57 | 15.66 | 977,743 | -0.32(-2.03%) |
May 23, 2019 | 16.60 | 16.60 | 15.89 | 15.99 | 1,787,054 | -0.82(-4.86%) |
May 22, 2019 | 17.04 | 17.04 | 16.48 | 16.80 | 1,161,592 | -0.36(-2.12%) |
May 21, 2019 | 17.08 | 17.44 | 17.08 | 17.17 | 689,605 | +0.13(+0.75%) |
May 20, 2019 | 16.65 | 17.41 | 16.65 | 17.04 | 2,179,399 | +0.21(+1.23%) |
May 17, 2019 | 16.54 | 17.20 | 16.44 | 16.83 | 1,437,224 | +0.06(+0.35%) |
May 16, 2019 | 16.28 | 16.91 | 16.23 | 16.77 | 1,331,246 | +0.57(+3.52%) |
May 15, 2019 | 15.95 | 16.33 | 15.87 | 16.20 | 958,928 | +0.06(+0.37%) |
May 14, 2019 | 15.67 | 16.30 | 15.54 | 16.15 | 1,204,807 | +0.60(+3.86%) |
May 13, 2019 | 15.96 | 16.01 | 15.38 | 15.55 | 1,147,071 | -0.83(-5.05%) |
May 10, 2019 | 15.89 | 16.42 | 15.76 | 16.37 | 1,321,388 | +0.43(+2.71%) |
May 09, 2019 | 15.41 | 16.19 | 15.35 | 15.94 | 2,492,663 | +0.34(+2.21%) |
May 08, 2019 | 16.87 | 16.90 | 15.55 | 15.59 | 2,630,315 | -0.78(-4.74%) |
May 07, 2019 | 16.40 | 16.54 | 16.16 | 16.37 | 1,669,281 | -0.28(-1.65%) |
May 06, 2019 | 16.62 | 17.03 | 16.46 | 16.65 | 1,400,035 | -0.34(-2.03%) |
May 03, 2019 | 17.35 | 17.47 | 16.91 | 16.99 | 1,616,826 | -0.21(-1.20%) |
May 02, 2019 | 17.22 | 17.61 | 16.98 | 17.20 | 1,402,949 | +0.08(+0.46%) |