Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.12 | 19.12 | 17.28 | 18.32 | 2,002 | +0.08(+0.44%) |
Jul 30, 2019 | 19.76 | 19.76 | 17.36 | 18.24 | 3,000 | -0.56(-2.98%) |
Jul 29, 2019 | 17.04 | 18.80 | 16.20 | 18.80 | 1,527 | +1.00(+5.62%) |
Jul 26, 2019 | 18.00 | 18.40 | 16.20 | 17.80 | 1,100 | +0.16(+0.91%) |
Jul 25, 2019 | 16.68 | 18.00 | 16.36 | 17.64 | 1,014 | +0.84(+5.00%) |
Jul 24, 2019 | 18.56 | 18.76 | 16.80 | 16.80 | 3,085 | -1.12(-6.25%) |
Jul 23, 2019 | 18.52 | 19.20 | 16.96 | 17.92 | 6,606 | -0.48(-2.61%) |
Jul 22, 2019 | 20.04 | 20.04 | 18.40 | 18.40 | 10,328 | -1.84(-9.09%) |
Jul 19, 2019 | 19.12 | 20.32 | 18.94 | 20.24 | 10,975 | +0.60(+3.05%) |
Jul 18, 2019 | 20.04 | 20.80 | 19.60 | 19.64 | 13,109 | -0.40(-2.00%) |
Jul 17, 2019 | 20.04 | 20.92 | 18.44 | 20.04 | 15,156 | +0.00(+0.00%) |
Jul 16, 2019 | 20.20 | 21.56 | 19.40 | 20.04 | 15,957 | -0.32(-1.57%) |
Jul 15, 2019 | 18.84 | 22.40 | 18.84 | 20.36 | 17,485 | +1.56(+8.30%) |
Jul 12, 2019 | 18.88 | 19.88 | 18.40 | 18.80 | 14,150 | -0.24(-1.26%) |
Jul 11, 2019 | 19.80 | 20.00 | 18.14 | 19.04 | 15,000 | -0.96(-4.80%) |
Jul 10, 2019 | 21.40 | 21.82 | 19.37 | 20.00 | 25,796 | -1.16(-5.48%) |
Jul 09, 2019 | 19.40 | 22.36 | 19.36 | 21.16 | 24,486 | +2.16(+11.37%) |
Jul 08, 2019 | 16.76 | 20.75 | 15.12 | 19.00 | 23,343 | +2.08(+12.29%) |
Jul 05, 2019 | 15.48 | 18.48 | 15.48 | 16.92 | 10,150 | +0.91(+5.69%) |
Jul 03, 2019 | 15.08 | 16.72 | 14.40 | 16.01 | 14,175 | +1.89(+13.38%) |
Jul 02, 2019 | 12.96 | 14.80 | 12.08 | 14.12 | 26,620 | +1.24(+9.63%) |
Jul 01, 2019 | 12.48 | 13.20 | 12.16 | 12.88 | 24,806 | +0.64(+5.23%) |
Jun 28, 2019 | 12.56 | 13.24 | 12.04 | 12.24 | 22,575 | -0.50(-3.94%) |
Jun 27, 2019 | 12.08 | 13.16 | 11.92 | 12.74 | 37,772 | +0.66(+5.48%) |
Jun 26, 2019 | 11.76 | 12.86 | 11.44 | 12.08 | 25,143 | +0.52(+4.50%) |
Jun 25, 2019 | 12.60 | 13.68 | 11.56 | 11.56 | 50,442 | -1.16(-9.12%) |
Jun 24, 2019 | 12.48 | 13.80 | 12.36 | 12.72 | 36,684 | +0.16(+1.27%) |
Jun 21, 2019 | 12.00 | 13.52 | 11.60 | 12.56 | 35,325 | +0.44(+3.63%) |
Jun 20, 2019 | 11.28 | 13.00 | 10.72 | 12.12 | 30,187 | +1.08(+9.78%) |
Jun 19, 2019 | 10.16 | 11.24 | 9.120 | 11.04 | 27,395 | +0.96(+9.52%) |
Jun 18, 2019 | 10.04 | 10.32 | 8.301 | 10.08 | 55,650 | +1.56(+18.31%) |
Jun 17, 2019 | 12.40 | 12.64 | 8.200 | 8.520 | 45,493 | -3.32(-28.04%) |
Jun 14, 2019 | 11.92 | 12.16 | 11.80 | 11.84 | 14,450 | +1.08(+10.04%) |
Jun 13, 2019 | 12.80 | 13.28 | 10.34 | 10.76 | 27,588 | -1.84(-14.60%) |
Jun 12, 2019 | 13.08 | 13.72 | 12.52 | 12.60 | 50,482 | -0.68(-5.12%) |
Jun 11, 2019 | 12.92 | 13.68 | 12.76 | 13.28 | 34,870 | +0.40(+3.11%) |
Jun 10, 2019 | 12.80 | 13.00 | 12.24 | 12.88 | 17,150 | +0.08(+0.63%) |
Jun 07, 2019 | 12.04 | 12.92 | 12.04 | 12.80 | 25,300 | +0.96(+8.11%) |
Jun 06, 2019 | 13.32 | 13.72 | 10.85 | 11.84 | 17,509 | -1.64(-12.17%) |
Jun 05, 2019 | 15.08 | 15.44 | 13.04 | 13.48 | 26,181 | -1.72(-11.32%) |
Jun 04, 2019 | 16.12 | 16.12 | 15.08 | 15.20 | 18,483 | -0.76(-4.76%) |
Jun 03, 2019 | 17.20 | 17.36 | 15.72 | 15.96 | 21,015 | -1.84(-10.34%) |
May 31, 2019 | 16.80 | 17.80 | 15.60 | 17.80 | 39,125 | +0.91(+5.39%) |
May 30, 2019 | 17.40 | 19.40 | 16.84 | 16.89 | 25,430 | -0.07(-0.41%) |
May 29, 2019 | 21.20 | 21.24 | 16.84 | 16.96 | 50,291 | -4.24(-20.00%) |
May 28, 2019 | 21.60 | 22.84 | 21.20 | 21.20 | 27,658 | -1.20(-5.36%) |
May 24, 2019 | 22.40 | 23.44 | 22.16 | 22.40 | 13,925 | +0.00(+0.00%) |
May 23, 2019 | 23.12 | 23.80 | 22.00 | 22.40 | 12,375 | -0.80(-3.45%) |
May 22, 2019 | 23.52 | 24.40 | 22.56 | 23.20 | 18,448 | +0.00(+0.00%) |
May 21, 2019 | 25.20 | 25.24 | 23.20 | 23.20 | 11,816 | -1.92(-7.64%) |
May 20, 2019 | 25.28 | 27.20 | 23.84 | 25.12 | 22,381 | -1.48(-5.56%) |
May 17, 2019 | 27.28 | 28.56 | 26.00 | 26.60 | 17,875 | -0.32(-1.19%) |
May 16, 2019 | 27.24 | 27.24 | 26.72 | 26.92 | 15,189 | +0.52(+1.97%) |
May 15, 2019 | 28.00 | 28.56 | 26.40 | 26.40 | 10,929 | -1.56(-5.58%) |
May 14, 2019 | 27.84 | 28.40 | 27.72 | 27.96 | 9,592 | +0.12(+0.43%) |
May 13, 2019 | 27.36 | 28.00 | 27.36 | 27.84 | 9,865 | +0.36(+1.31%) |
May 10, 2019 | 27.80 | 28.56 | 27.48 | 27.48 | 11,275 | -0.44(-1.58%) |
May 09, 2019 | 27.80 | 28.80 | 27.44 | 27.92 | 17,346 | -0.32(-1.13%) |
May 08, 2019 | 28.04 | 28.60 | 28.00 | 28.24 | 14,806 | +0.24(+0.86%) |
May 07, 2019 | 27.72 | 28.20 | 27.64 | 28.00 | 12,381 | +0.40(+1.45%) |
May 06, 2019 | 27.80 | 28.00 | 27.60 | 27.60 | 25,507 | +0.04(+0.15%) |
May 03, 2019 | 27.64 | 28.00 | 27.56 | 27.56 | 20,400 | -0.04(-0.14%) |
May 02, 2019 | 27.56 | 28.00 | 27.16 | 27.60 | 22,204 | +0.04(+0.15%) |