Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.88 | 18.14 | 17.56 | 17.64 | 60,580 | -0.32(-1.76%) |
Jul 30, 2019 | 16.73 | 17.96 | 16.73 | 17.95 | 69,586 | +1.10(+6.55%) |
Jul 29, 2019 | 17.18 | 17.33 | 16.55 | 16.85 | 74,687 | -0.40(-2.34%) |
Jul 26, 2019 | 17.22 | 17.49 | 17.04 | 17.25 | 82,744 | +0.12(+0.73%) |
Jul 25, 2019 | 17.18 | 17.18 | 16.84 | 17.13 | 44,881 | -0.09(-0.50%) |
Jul 24, 2019 | 16.99 | 17.33 | 16.94 | 17.21 | 72,725 | +0.21(+1.24%) |
Jul 23, 2019 | 16.98 | 17.02 | 16.94 | 17.00 | 25,781 | +0.00(+0.00%) |
Jul 22, 2019 | 16.94 | 17.12 | 16.79 | 17.00 | 42,264 | +0.07(+0.40%) |
Jul 19, 2019 | 16.88 | 17.34 | 16.88 | 16.94 | 52,418 | -0.11(-0.62%) |
Jul 18, 2019 | 17.44 | 17.48 | 16.89 | 17.04 | 52,551 | -0.39(-2.26%) |
Jul 17, 2019 | 16.89 | 17.74 | 16.89 | 17.44 | 123,137 | +0.56(+3.30%) |
Jul 16, 2019 | 17.18 | 17.85 | 16.87 | 16.88 | 90,939 | -0.42(-2.44%) |
Jul 15, 2019 | 17.66 | 17.66 | 16.89 | 17.30 | 47,252 | -0.12(-0.72%) |
Jul 12, 2019 | 17.10 | 17.53 | 17.03 | 17.43 | 54,711 | +0.21(+1.23%) |
Jul 11, 2019 | 17.03 | 17.34 | 16.89 | 17.21 | 42,950 | +0.27(+1.59%) |
Jul 10, 2019 | 17.28 | 17.43 | 16.93 | 16.95 | 61,580 | -0.27(-1.56%) |
Jul 09, 2019 | 18.35 | 18.35 | 16.80 | 17.21 | 78,484 | -0.97(-5.33%) |
Jul 08, 2019 | 18.43 | 18.58 | 17.93 | 18.18 | 52,754 | -0.42(-2.27%) |
Jul 05, 2019 | 18.68 | 19.16 | 18.10 | 18.61 | 45,540 | -0.07(-0.36%) |
Jul 03, 2019 | 19.36 | 19.36 | 18.48 | 18.67 | 48,458 | -0.56(-2.89%) |
Jul 02, 2019 | 20.83 | 20.94 | 19.20 | 19.23 | 164,213 | -1.48(-7.14%) |
Jul 01, 2019 | 18.92 | 21.00 | 18.85 | 20.71 | 232,929 | +1.79(+9.49%) |
Jun 28, 2019 | 18.30 | 19.18 | 17.98 | 18.91 | 2,576,425 | +0.85(+4.73%) |
Jun 27, 2019 | 17.75 | 18.47 | 17.48 | 18.06 | 122,947 | +0.53(+3.01%) |
Jun 26, 2019 | 17.45 | 17.66 | 16.79 | 17.53 | 86,486 | +0.16(+0.94%) |
Jun 25, 2019 | 17.93 | 18.11 | 17.01 | 17.37 | 190,335 | -0.48(-2.69%) |
Jun 24, 2019 | 18.77 | 18.77 | 17.81 | 17.85 | 155,026 | -0.92(-4.91%) |
Jun 21, 2019 | 18.90 | 19.17 | 18.76 | 18.77 | 147,876 | -0.13(-0.71%) |
Jun 20, 2019 | 19.12 | 19.19 | 18.84 | 18.90 | 94,160 | -0.15(-0.81%) |
Jun 19, 2019 | 19.19 | 19.29 | 18.88 | 19.06 | 154,236 | -0.13(-0.70%) |
Jun 18, 2019 | 18.64 | 19.25 | 18.64 | 19.19 | 69,813 | +0.64(+3.47%) |
Jun 17, 2019 | 18.87 | 18.87 | 18.32 | 18.55 | 119,027 | -0.16(-0.87%) |
Jun 14, 2019 | 18.14 | 18.98 | 17.57 | 18.71 | 117,446 | +0.32(+1.72%) |
Jun 13, 2019 | 18.36 | 18.69 | 17.74 | 18.40 | 127,220 | -0.17(-0.93%) |
Jun 12, 2019 | 17.73 | 18.85 | 17.58 | 18.57 | 194,116 | +0.78(+4.37%) |
Jun 11, 2019 | 17.80 | 17.93 | 16.89 | 17.79 | 164,008 | -0.03(-0.16%) |
Jun 10, 2019 | 17.66 | 17.94 | 17.37 | 17.82 | 146,866 | +0.22(+1.25%) |
Jun 07, 2019 | 17.32 | 17.67 | 17.15 | 17.60 | 36,682 | -0.01(-0.05%) |
Jun 06, 2019 | 17.40 | 17.61 | 16.53 | 17.61 | 42,869 | +0.19(+1.10%) |
Jun 05, 2019 | 17.33 | 17.59 | 16.79 | 17.42 | 40,510 | -0.02(-0.11%) |
Jun 04, 2019 | 17.58 | 17.58 | 16.33 | 17.44 | 59,243 | -0.10(-0.55%) |
Jun 03, 2019 | 17.93 | 17.93 | 17.22 | 17.53 | 33,040 | -0.34(-1.88%) |
May 31, 2019 | 17.83 | 17.94 | 17.75 | 17.87 | 57,733 | -0.09(-0.48%) |
May 30, 2019 | 17.75 | 17.98 | 17.37 | 17.95 | 51,882 | -0.18(-1.01%) |
May 29, 2019 | 17.99 | 18.23 | 17.44 | 18.14 | 75,225 | -0.10(-0.53%) |
May 28, 2019 | 18.22 | 18.28 | 17.87 | 18.23 | 96,597 | +0.00(+0.00%) |
May 24, 2019 | 18.12 | 18.28 | 17.58 | 18.23 | 41,684 | +0.26(+1.44%) |
May 23, 2019 | 17.16 | 18.14 | 17.16 | 17.97 | 36,713 | +0.07(+0.37%) |
May 22, 2019 | 17.88 | 18.16 | 17.34 | 17.91 | 32,886 | -0.02(-0.11%) |
May 21, 2019 | 17.37 | 18.14 | 17.19 | 17.93 | 57,369 | +0.57(+3.26%) |
May 20, 2019 | 16.69 | 17.42 | 15.35 | 17.36 | 64,003 | -0.01(-0.06%) |
May 17, 2019 | 16.98 | 17.45 | 16.85 | 17.37 | 33,451 | +0.12(+0.72%) |
May 16, 2019 | 16.83 | 17.27 | 16.76 | 17.24 | 69,797 | +0.36(+2.16%) |
May 15, 2019 | 17.03 | 17.22 | 16.48 | 16.88 | 31,948 | -0.28(-1.62%) |
May 14, 2019 | 17.06 | 17.27 | 17.06 | 17.16 | 52,823 | -0.01(-0.06%) |
May 13, 2019 | 16.61 | 17.17 | 16.38 | 17.17 | 26,489 | +0.13(+0.79%) |
May 10, 2019 | 16.99 | 17.03 | 16.31 | 17.03 | 38,558 | +0.01(+0.06%) |
May 09, 2019 | 15.91 | 17.22 | 15.91 | 17.02 | 88,596 | +0.80(+4.91%) |
May 08, 2019 | 15.79 | 16.44 | 15.79 | 16.23 | 45,833 | +0.04(+0.24%) |
May 07, 2019 | 16.95 | 16.95 | 15.50 | 16.19 | 61,341 | -0.92(-5.38%) |
May 06, 2019 | 16.68 | 17.18 | 16.68 | 17.11 | 19,283 | +0.02(+0.11%) |
May 03, 2019 | 17.10 | 17.27 | 16.54 | 17.09 | 25,844 | -0.04(-0.22%) |
May 02, 2019 | 17.17 | 17.17 | 16.56 | 17.13 | 24,828 | -0.10(-0.56%) |