Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.26 | 19.26 | 18.61 | 18.82 | 175,905 | -0.20(-1.05%) |
Jul 30, 2019 | 18.83 | 19.06 | 18.74 | 19.02 | 263,137 | -0.59(-3.01%) |
Jul 29, 2019 | 19.65 | 19.65 | 19.42 | 19.61 | 167,656 | -0.22(-1.11%) |
Jul 26, 2019 | 19.93 | 19.96 | 19.80 | 19.83 | 351,600 | -0.07(-0.35%) |
Jul 25, 2019 | 19.91 | 19.96 | 19.65 | 19.90 | 1,196,936 | -0.41(-2.02%) |
Jul 24, 2019 | 20.19 | 20.32 | 20.11 | 20.31 | 472,133 | +0.44(+2.21%) |
Jul 23, 2019 | 19.82 | 19.93 | 19.73 | 19.87 | 400,407 | +0.65(+3.38%) |
Jul 22, 2019 | 19.12 | 19.29 | 19.12 | 19.22 | 346,716 | +0.38(+2.02%) |
Jul 19, 2019 | 18.70 | 18.90 | 18.66 | 18.84 | 1,844,500 | +0.15(+0.80%) |
Jul 18, 2019 | 18.24 | 18.70 | 18.22 | 18.69 | 355,535 | +0.37(+2.02%) |
Jul 17, 2019 | 18.49 | 18.52 | 18.27 | 18.32 | 204,275 | +0.07(+0.38%) |
Jul 16, 2019 | 18.27 | 18.42 | 18.18 | 18.25 | 148,523 | -0.15(-0.84%) |
Jul 15, 2019 | 18.29 | 18.42 | 18.18 | 18.40 | 1,320,673 | +0.43(+2.39%) |
Jul 12, 2019 | 17.86 | 18.00 | 17.86 | 17.97 | 122,700 | +0.05(+0.30%) |
Jul 11, 2019 | 17.99 | 18.05 | 17.86 | 17.92 | 118,353 | +0.01(+0.06%) |
Jul 10, 2019 | 18.05 | 18.19 | 17.84 | 17.91 | 896,340 | +0.29(+1.65%) |
Jul 09, 2019 | 17.57 | 17.70 | 17.54 | 17.62 | 2,061,900 | -0.42(-2.34%) |
Jul 08, 2019 | 18.05 | 18.07 | 17.87 | 18.04 | 416,190 | -0.15(-0.81%) |
Jul 05, 2019 | 18.09 | 18.22 | 17.97 | 18.19 | 3,017,800 | +0.16(+0.89%) |
Jul 03, 2019 | 18.00 | 18.09 | 17.93 | 18.03 | 349,700 | -0.02(-0.11%) |
Jul 02, 2019 | 18.22 | 18.23 | 18.05 | 18.05 | 340,837 | -0.13(-0.72%) |
Jul 01, 2019 | 18.45 | 18.49 | 18.12 | 18.18 | 884,455 | +0.59(+3.35%) |
Jun 28, 2019 | 17.78 | 17.88 | 17.55 | 17.59 | 1,218,200 | +0.22(+1.27%) |
Jun 27, 2019 | 17.38 | 17.40 | 17.17 | 17.37 | 378,905 | +0.38(+2.24%) |
Jun 26, 2019 | 17.16 | 17.17 | 16.96 | 16.99 | 78,504 | +0.06(+0.35%) |
Jun 25, 2019 | 17.04 | 17.18 | 16.87 | 16.93 | 118,471 | +0.08(+0.47%) |
Jun 24, 2019 | 16.87 | 16.93 | 16.82 | 16.85 | 203,543 | +0.15(+0.90%) |
Jun 21, 2019 | 16.78 | 16.85 | 16.69 | 16.70 | 373,700 | -0.05(-0.30%) |
Jun 20, 2019 | 16.76 | 16.87 | 16.72 | 16.75 | 341,409 | +0.66(+4.10%) |
Jun 19, 2019 | 16.11 | 16.19 | 16.02 | 16.09 | 323,238 | +0.44(+2.80%) |
Jun 18, 2019 | 15.43 | 15.77 | 15.43 | 15.65 | 628,071 | +0.16(+1.05%) |
Jun 17, 2019 | 16.03 | 16.14 | 15.45 | 15.49 | 527,581 | -0.61(-3.79%) |
Jun 14, 2019 | 16.02 | 16.13 | 15.93 | 16.10 | 1,380,300 | -0.98(-5.74%) |
Jun 13, 2019 | 17.21 | 17.21 | 17.02 | 17.08 | 331,018 | -0.07(-0.41%) |
Jun 12, 2019 | 17.38 | 17.38 | 17.13 | 17.15 | 283,337 | -0.25(-1.44%) |
Jun 11, 2019 | 17.34 | 17.53 | 17.28 | 17.40 | 466,838 | +0.27(+1.58%) |
Jun 10, 2019 | 17.05 | 17.28 | 17.04 | 17.13 | 178,505 | +0.15(+0.88%) |
Jun 07, 2019 | 16.84 | 17.08 | 16.80 | 16.98 | 92,800 | +0.19(+1.13%) |
Jun 06, 2019 | 16.69 | 16.89 | 16.60 | 16.79 | 380,204 | +0.03(+0.18%) |
Jun 05, 2019 | 16.92 | 16.94 | 16.65 | 16.76 | 175,883 | +0.02(+0.12%) |
Jun 04, 2019 | 16.56 | 16.74 | 16.39 | 16.74 | 429,458 | +0.23(+1.39%) |
Jun 03, 2019 | 16.34 | 16.63 | 16.27 | 16.51 | 492,824 | -1.26(-7.09%) |
May 31, 2019 | 17.65 | 17.91 | 17.62 | 17.77 | 77,400 | -0.23(-1.31%) |
May 30, 2019 | 17.90 | 18.08 | 17.90 | 18.00 | 65,697 | +0.02(+0.08%) |
May 29, 2019 | 17.92 | 18.19 | 17.86 | 17.99 | 180,964 | -0.28(-1.53%) |
May 28, 2019 | 18.47 | 18.49 | 18.21 | 18.27 | 138,636 | +0.07(+0.38%) |
May 24, 2019 | 18.54 | 18.54 | 18.19 | 18.20 | 151,700 | -0.35(-1.89%) |
May 23, 2019 | 18.57 | 18.64 | 18.43 | 18.55 | 172,404 | -0.69(-3.59%) |
May 22, 2019 | 19.20 | 19.34 | 19.20 | 19.24 | 116,120 | +0.01(+0.06%) |
May 21, 2019 | 19.20 | 19.31 | 19.10 | 19.23 | 78,281 | +0.30(+1.57%) |
May 20, 2019 | 19.04 | 19.20 | 18.88 | 18.93 | 132,045 | -0.89(-4.49%) |
May 17, 2019 | 19.90 | 20.19 | 19.80 | 19.82 | 614,200 | -0.39(-1.93%) |
May 16, 2019 | 20.29 | 20.53 | 20.19 | 20.21 | 83,770 | -0.09(-0.44%) |
May 15, 2019 | 19.58 | 20.45 | 19.58 | 20.30 | 146,998 | +0.33(+1.65%) |
May 14, 2019 | 19.88 | 20.05 | 19.83 | 19.97 | 101,737 | +0.40(+2.04%) |
May 13, 2019 | 19.99 | 20.02 | 19.54 | 19.57 | 189,713 | -1.35(-6.45%) |
May 10, 2019 | 20.80 | 21.01 | 20.60 | 20.92 | 184,600 | -0.12(-0.57%) |
May 09, 2019 | 20.88 | 21.16 | 20.62 | 21.04 | 148,791 | -0.55(-2.52%) |
May 08, 2019 | 21.72 | 21.80 | 21.56 | 21.59 | 353,918 | -0.36(-1.62%) |
May 07, 2019 | 22.33 | 22.33 | 21.77 | 21.94 | 65,631 | -0.89(-3.90%) |
May 06, 2019 | 22.53 | 22.91 | 22.52 | 22.83 | 26,511 | -0.67(-2.85%) |
May 03, 2019 | 23.27 | 23.58 | 23.25 | 23.50 | 56,700 | +0.14(+0.60%) |
May 02, 2019 | 23.53 | 23.58 | 23.32 | 23.36 | 70,539 | +0.01(+0.04%) |