Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.75 | 19.30 | 18.51 | 18.61 | 887,194 | -0.40(-2.10%) |
Jul 30, 2019 | 18.50 | 19.11 | 18.50 | 19.01 | 543,414 | +0.29(+1.55%) |
Jul 29, 2019 | 18.95 | 19.01 | 18.32 | 18.72 | 714,944 | -0.22(-1.16%) |
Jul 26, 2019 | 18.79 | 19.05 | 18.72 | 18.94 | 1,119,200 | +0.22(+1.18%) |
Jul 25, 2019 | 18.73 | 18.98 | 18.65 | 18.72 | 411,835 | +0.03(+0.16%) |
Jul 24, 2019 | 18.20 | 18.71 | 17.83 | 18.69 | 543,908 | +0.39(+2.13%) |
Jul 23, 2019 | 18.86 | 18.90 | 18.21 | 18.30 | 867,409 | -0.51(-2.71%) |
Jul 22, 2019 | 18.50 | 18.87 | 18.47 | 18.81 | 503,866 | +0.35(+1.90%) |
Jul 19, 2019 | 18.64 | 18.94 | 18.36 | 18.46 | 554,300 | -0.10(-0.54%) |
Jul 18, 2019 | 18.81 | 18.97 | 18.36 | 18.56 | 444,846 | -0.22(-1.17%) |
Jul 17, 2019 | 18.13 | 18.82 | 18.13 | 18.78 | 392,518 | +0.66(+3.64%) |
Jul 16, 2019 | 18.17 | 18.42 | 17.83 | 18.12 | 419,466 | -0.11(-0.60%) |
Jul 15, 2019 | 18.73 | 18.79 | 18.05 | 18.23 | 646,003 | -0.46(-2.46%) |
Jul 12, 2019 | 18.04 | 18.72 | 16.94 | 18.69 | 1,502,500 | +0.37(+2.02%) |
Jul 11, 2019 | 17.87 | 18.34 | 17.85 | 18.32 | 619,170 | +0.58(+3.27%) |
Jul 10, 2019 | 17.93 | 18.46 | 17.59 | 17.74 | 1,302,821 | -0.10(-0.56%) |
Jul 09, 2019 | 17.15 | 17.86 | 17.15 | 17.84 | 759,817 | +0.54(+3.12%) |
Jul 08, 2019 | 17.36 | 17.40 | 17.02 | 17.30 | 673,487 | -0.15(-0.86%) |
Jul 05, 2019 | 17.23 | 17.55 | 16.85 | 17.45 | 647,300 | +0.12(+0.69%) |
Jul 03, 2019 | 16.87 | 17.38 | 16.45 | 17.33 | 652,500 | +0.54(+3.22%) |
Jul 02, 2019 | 17.07 | 17.12 | 16.56 | 16.79 | 586,510 | -0.14(-0.83%) |
Jul 01, 2019 | 16.93 | 17.21 | 16.86 | 16.93 | 648,750 | +0.21(+1.26%) |
Jun 28, 2019 | 16.47 | 16.91 | 16.32 | 16.72 | 3,232,800 | +0.31(+1.89%) |
Jun 27, 2019 | 16.06 | 16.48 | 15.65 | 16.41 | 626,335 | +0.36(+2.24%) |
Jun 26, 2019 | 16.10 | 16.47 | 15.92 | 16.05 | 484,690 | +0.04(+0.25%) |
Jun 25, 2019 | 15.76 | 16.23 | 15.40 | 16.01 | 711,430 | +0.26(+1.65%) |
Jun 24, 2019 | 16.73 | 16.88 | 15.60 | 15.75 | 1,071,074 | -0.98(-5.86%) |
Jun 21, 2019 | 16.61 | 16.79 | 16.49 | 16.73 | 2,455,800 | -0.03(-0.18%) |
Jun 20, 2019 | 16.97 | 17.14 | 16.59 | 16.76 | 696,369 | -0.08(-0.48%) |
Jun 19, 2019 | 16.69 | 16.99 | 16.47 | 16.84 | 602,316 | +0.18(+1.08%) |
Jun 18, 2019 | 16.50 | 17.04 | 16.32 | 16.66 | 1,500,065 | +0.16(+0.97%) |
Jun 17, 2019 | 16.07 | 16.60 | 15.99 | 16.50 | 840,622 | +0.51(+3.19%) |
Jun 14, 2019 | 16.02 | 16.34 | 15.92 | 15.99 | 609,000 | -0.01(-0.06%) |
Jun 13, 2019 | 16.07 | 16.52 | 15.85 | 16.00 | 839,640 | +0.04(+0.25%) |
Jun 12, 2019 | 15.64 | 16.34 | 15.64 | 15.96 | 977,971 | +0.31(+1.98%) |
Jun 11, 2019 | 15.67 | 15.84 | 14.81 | 15.65 | 987,568 | +0.13(+0.84%) |
Jun 10, 2019 | 15.18 | 16.03 | 15.10 | 15.52 | 1,324,648 | +0.42(+2.78%) |
Jun 07, 2019 | 14.59 | 15.22 | 14.54 | 15.10 | 1,327,400 | +0.52(+3.57%) |
Jun 06, 2019 | 14.51 | 14.71 | 14.24 | 14.58 | 753,352 | +0.02(+0.14%) |
Jun 05, 2019 | 14.84 | 14.99 | 14.20 | 14.56 | 649,867 | -0.15(-1.02%) |
Jun 04, 2019 | 14.73 | 14.78 | 14.26 | 14.71 | 735,950 | +0.08(+0.55%) |
Jun 03, 2019 | 15.29 | 15.50 | 14.41 | 14.63 | 599,096 | -0.42(-2.79%) |
May 31, 2019 | 15.39 | 15.60 | 14.90 | 15.05 | 790,100 | -0.59(-3.77%) |
May 30, 2019 | 16.50 | 16.50 | 15.41 | 15.64 | 1,461,851 | -0.88(-5.33%) |
May 29, 2019 | 15.98 | 16.56 | 15.85 | 16.52 | 804,116 | +0.47(+2.93%) |
May 28, 2019 | 16.21 | 16.52 | 15.83 | 16.05 | 1,036,859 | -0.14(-0.86%) |
May 24, 2019 | 16.09 | 16.46 | 15.97 | 16.19 | 411,200 | +0.17(+1.06%) |
May 23, 2019 | 16.27 | 16.44 | 15.91 | 16.02 | 918,063 | -0.46(-2.79%) |
May 22, 2019 | 16.47 | 16.99 | 16.47 | 16.48 | 661,617 | -0.02(-0.12%) |
May 21, 2019 | 17.29 | 17.50 | 16.41 | 16.50 | 1,113,057 | -0.76(-4.40%) |
May 20, 2019 | 17.65 | 17.74 | 17.19 | 17.26 | 770,545 | -0.53(-2.98%) |
May 17, 2019 | 18.16 | 18.21 | 17.67 | 17.79 | 2,962,800 | -0.47(-2.57%) |
May 16, 2019 | 18.02 | 18.52 | 18.02 | 18.26 | 1,039,640 | +0.26(+1.44%) |
May 15, 2019 | 18.85 | 19.06 | 17.67 | 18.00 | 1,807,913 | -1.07(-5.61%) |
May 14, 2019 | 18.63 | 19.12 | 18.02 | 19.07 | 5,190,651 | +0.38(+2.03%) |
May 13, 2019 | 17.65 | 18.77 | 17.65 | 18.69 | 1,949,580 | +0.56(+3.09%) |
May 10, 2019 | 17.74 | 18.35 | 17.58 | 18.13 | 1,449,000 | +0.21(+1.17%) |
May 09, 2019 | 17.19 | 18.04 | 17.02 | 17.92 | 1,801,879 | +0.44(+2.52%) |
May 08, 2019 | 16.58 | 17.50 | 16.58 | 17.48 | 3,646,050 | +0.74(+4.42%) |
May 07, 2019 | 15.18 | 16.78 | 15.18 | 16.74 | 4,684,206 | +1.18(+7.58%) |
May 06, 2019 | 15.15 | 15.92 | 14.79 | 15.56 | 1,454,953 | -0.28(-1.77%) |
May 03, 2019 | 15.00 | 16.48 | 14.50 | 15.84 | 6,269,300 | +2.18(+15.96%) |
May 02, 2019 | 13.58 | 14.00 | 13.42 | 13.66 | 1,562,780 | +0.09(+0.66%) |