Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.41 | 16.55 | 15.98 | 16.20 | 551,474 | -0.18(-1.09%) |
Jul 30, 2019 | 16.33 | 16.53 | 16.27 | 16.38 | 283,955 | +0.07(+0.43%) |
Jul 29, 2019 | 16.50 | 16.52 | 16.17 | 16.31 | 352,752 | -0.20(-1.22%) |
Jul 26, 2019 | 16.52 | 16.62 | 16.45 | 16.51 | 243,286 | +0.33(+2.06%) |
Jul 25, 2019 | 16.41 | 16.45 | 16.17 | 16.17 | 321,984 | -0.29(-1.75%) |
Jul 24, 2019 | 16.35 | 16.53 | 16.30 | 16.46 | 312,328 | +0.33(+2.02%) |
Jul 23, 2019 | 16.19 | 16.28 | 16.04 | 16.13 | 301,520 | -0.05(-0.29%) |
Jul 22, 2019 | 16.02 | 16.36 | 15.95 | 16.18 | 504,065 | +0.31(+1.96%) |
Jul 19, 2019 | 16.13 | 16.17 | 15.86 | 15.87 | 331,250 | -0.30(-1.87%) |
Jul 18, 2019 | 16.31 | 16.37 | 16.08 | 16.17 | 424,447 | -0.05(-0.33%) |
Jul 17, 2019 | 16.34 | 16.53 | 16.22 | 16.23 | 607,459 | +0.19(+1.21%) |
Jul 16, 2019 | 15.96 | 16.27 | 15.93 | 16.03 | 460,241 | -0.02(-0.10%) |
Jul 15, 2019 | 16.26 | 16.33 | 15.89 | 16.05 | 1,193,751 | -1.03(-6.04%) |
Jul 12, 2019 | 17.19 | 17.22 | 17.04 | 17.08 | 446,776 | +0.28(+1.66%) |
Jul 11, 2019 | 17.07 | 17.13 | 16.75 | 16.80 | 660,131 | -0.33(-1.90%) |
Jul 10, 2019 | 17.18 | 17.39 | 16.82 | 17.13 | 1,879,558 | -1.89(-9.96%) |
Jul 09, 2019 | 19.95 | 20.02 | 18.84 | 19.02 | 1,030,162 | -1.33(-6.52%) |
Jul 08, 2019 | 20.40 | 20.46 | 20.24 | 20.35 | 301,754 | -0.14(-0.68%) |
Jul 05, 2019 | 20.37 | 20.51 | 20.27 | 20.49 | 237,619 | -0.61(-2.91%) |
Jul 03, 2019 | 20.93 | 21.16 | 20.93 | 21.10 | 201,300 | +0.19(+0.93%) |
Jul 02, 2019 | 20.84 | 20.96 | 20.84 | 20.91 | 265,044 | +0.16(+0.79%) |
Jul 01, 2019 | 20.77 | 20.90 | 20.68 | 20.75 | 365,463 | +0.41(+2.02%) |
Jun 28, 2019 | 20.20 | 20.39 | 20.12 | 20.34 | 397,577 | +0.30(+1.51%) |
Jun 27, 2019 | 20.04 | 20.19 | 19.97 | 20.03 | 335,451 | +0.04(+0.19%) |
Jun 26, 2019 | 20.06 | 20.25 | 19.91 | 19.99 | 444,701 | -0.44(-2.17%) |
Jun 25, 2019 | 20.57 | 20.72 | 20.41 | 20.44 | 492,597 | +0.00(+0.00%) |
Jun 24, 2019 | 20.25 | 20.51 | 20.18 | 20.44 | 625,884 | +0.78(+3.99%) |
Jun 21, 2019 | 19.78 | 19.78 | 19.54 | 19.65 | 675,637 | -0.16(-0.78%) |
Jun 20, 2019 | 19.96 | 20.05 | 19.72 | 19.81 | 434,556 | +0.36(+1.84%) |
Jun 19, 2019 | 19.55 | 19.60 | 19.42 | 19.45 | 446,299 | -0.27(-1.38%) |
Jun 18, 2019 | 19.71 | 19.89 | 19.68 | 19.72 | 281,488 | +0.30(+1.56%) |
Jun 17, 2019 | 19.40 | 19.61 | 19.40 | 19.42 | 432,208 | +0.24(+1.26%) |
Jun 14, 2019 | 19.36 | 19.38 | 19.16 | 19.18 | 285,658 | -0.36(-1.83%) |
Jun 13, 2019 | 19.47 | 19.66 | 19.40 | 19.54 | 255,785 | -0.16(-0.83%) |
Jun 12, 2019 | 19.70 | 19.80 | 19.62 | 19.70 | 413,515 | -0.06(-0.31%) |
Jun 11, 2019 | 19.84 | 19.89 | 19.60 | 19.76 | 412,512 | +0.53(+2.75%) |
Jun 10, 2019 | 19.24 | 19.54 | 19.21 | 19.23 | 306,838 | +0.09(+0.45%) |
Jun 07, 2019 | 19.16 | 19.26 | 19.11 | 19.15 | 316,182 | +0.30(+1.61%) |
Jun 06, 2019 | 18.97 | 18.98 | 18.76 | 18.84 | 308,048 | +0.05(+0.25%) |
Jun 05, 2019 | 19.00 | 19.02 | 18.67 | 18.80 | 364,445 | +0.24(+1.30%) |
Jun 04, 2019 | 18.30 | 18.56 | 18.10 | 18.56 | 1,335,492 | +0.33(+1.83%) |
Jun 03, 2019 | 18.53 | 18.54 | 18.02 | 18.22 | 500,224 | -0.39(-2.09%) |
May 31, 2019 | 18.63 | 18.75 | 18.50 | 18.61 | 502,542 | +0.03(+0.17%) |
May 30, 2019 | 18.66 | 18.75 | 18.50 | 18.58 | 335,201 | +0.13(+0.72%) |
May 29, 2019 | 18.59 | 18.72 | 18.33 | 18.45 | 342,268 | -0.69(-3.61%) |
May 28, 2019 | 19.56 | 19.64 | 19.12 | 19.14 | 993,276 | -0.18(-0.92%) |
May 24, 2019 | 19.43 | 19.44 | 19.22 | 19.32 | 523,793 | +0.23(+1.18%) |
May 23, 2019 | 19.33 | 19.33 | 18.91 | 19.09 | 511,632 | -0.33(-1.68%) |
May 22, 2019 | 19.34 | 19.51 | 19.30 | 19.42 | 432,253 | +0.29(+1.50%) |
May 21, 2019 | 19.19 | 19.33 | 19.04 | 19.13 | 343,372 | +0.47(+2.50%) |
May 20, 2019 | 18.80 | 18.80 | 18.59 | 18.67 | 516,928 | +0.07(+0.38%) |
May 17, 2019 | 18.82 | 18.87 | 18.58 | 18.60 | 307,681 | -0.03(-0.17%) |
May 16, 2019 | 18.28 | 18.63 | 18.28 | 18.63 | 367,004 | +0.52(+2.87%) |
May 15, 2019 | 17.84 | 18.34 | 17.84 | 18.11 | 376,644 | +0.19(+1.04%) |
May 14, 2019 | 17.74 | 18.01 | 17.69 | 17.92 | 235,409 | +0.48(+2.76%) |
May 13, 2019 | 17.80 | 17.82 | 17.38 | 17.44 | 366,887 | -0.74(-4.06%) |
May 10, 2019 | 18.15 | 18.26 | 17.96 | 18.18 | 466,867 | +0.03(+0.17%) |
May 09, 2019 | 17.79 | 18.22 | 17.67 | 18.15 | 263,014 | -0.03(-0.17%) |
May 08, 2019 | 18.09 | 18.32 | 18.02 | 18.18 | 419,657 | +0.40(+2.23%) |
May 07, 2019 | 17.96 | 18.01 | 17.57 | 17.78 | 361,659 | -0.40(-2.22%) |
May 06, 2019 | 17.79 | 18.26 | 17.59 | 18.18 | 275,870 | -0.14(-0.76%) |
May 03, 2019 | 18.15 | 18.39 | 18.05 | 18.32 | 649,493 | +0.37(+2.03%) |
May 02, 2019 | 18.06 | 18.08 | 17.70 | 17.96 | 681,822 | -0.43(-2.36%) |