Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.54 | 17.00 | 16.50 | 16.76 | 60,783 | +0.43(+2.63%) |
Jul 30, 2019 | 16.53 | 16.80 | 16.33 | 16.33 | 57,104 | -0.20(-1.21%) |
Jul 29, 2019 | 16.85 | 16.85 | 16.41 | 16.53 | 13,678 | -0.31(-1.84%) |
Jul 26, 2019 | 16.39 | 17.12 | 16.39 | 16.84 | 63,000 | +0.49(+3.00%) |
Jul 25, 2019 | 16.50 | 16.55 | 16.31 | 16.35 | 35,762 | -0.07(-0.43%) |
Jul 24, 2019 | 16.18 | 16.52 | 16.16 | 16.42 | 31,011 | +0.21(+1.30%) |
Jul 23, 2019 | 16.30 | 16.44 | 16.00 | 16.21 | 42,069 | -0.01(-0.06%) |
Jul 22, 2019 | 16.22 | 16.64 | 16.17 | 16.22 | 65,557 | -0.11(-0.67%) |
Jul 19, 2019 | 16.20 | 16.45 | 15.77 | 16.33 | 89,500 | +0.28(+1.74%) |
Jul 18, 2019 | 16.49 | 16.61 | 15.85 | 16.05 | 85,474 | -0.82(-4.86%) |
Jul 17, 2019 | 16.89 | 16.95 | 15.76 | 16.87 | 697,943 | -2.24(-11.72%) |
Jul 16, 2019 | 19.30 | 19.39 | 19.02 | 19.11 | 10,337 | -0.24(-1.24%) |
Jul 15, 2019 | 20.56 | 20.57 | 19.15 | 19.35 | 31,996 | -1.35(-6.52%) |
Jul 12, 2019 | 19.80 | 21.00 | 19.00 | 20.70 | 52,900 | +0.90(+4.55%) |
Jul 11, 2019 | 20.10 | 20.11 | 19.66 | 19.80 | 19,620 | -0.27(-1.35%) |
Jul 10, 2019 | 20.24 | 20.29 | 19.66 | 20.07 | 41,199 | -0.12(-0.59%) |
Jul 09, 2019 | 20.50 | 20.50 | 19.55 | 20.19 | 28,043 | -0.02(-0.10%) |
Jul 08, 2019 | 20.46 | 20.46 | 19.10 | 20.21 | 67,924 | +0.15(+0.75%) |
Jul 05, 2019 | 22.99 | 22.99 | 19.75 | 20.06 | 58,700 | -1.22(-5.73%) |
Jul 03, 2019 | 23.41 | 23.41 | 21.28 | 21.28 | 35,600 | -2.11(-9.02%) |
Jul 02, 2019 | 24.80 | 24.80 | 23.21 | 23.39 | 52,027 | -0.46(-1.93%) |
Jul 01, 2019 | 23.65 | 23.85 | 23.00 | 23.85 | 70,840 | +0.15(+0.63%) |
Jun 28, 2019 | 22.59 | 23.92 | 22.47 | 23.70 | 1,288,100 | +1.20(+5.33%) |
Jun 27, 2019 | 20.77 | 22.50 | 20.42 | 22.50 | 58,925 | +0.94(+4.36%) |
Jun 26, 2019 | 20.64 | 21.56 | 20.32 | 21.56 | 37,265 | +0.77(+3.70%) |
Jun 25, 2019 | 21.00 | 21.40 | 20.16 | 20.79 | 23,917 | -0.10(-0.48%) |
Jun 24, 2019 | 21.12 | 21.12 | 20.41 | 20.89 | 24,081 | -0.39(-1.83%) |
Jun 21, 2019 | 22.88 | 23.01 | 20.10 | 21.28 | 26,900 | -1.29(-5.72%) |
Jun 20, 2019 | 23.55 | 23.79 | 22.50 | 22.57 | 16,955 | -0.55(-2.38%) |
Jun 19, 2019 | 23.64 | 23.85 | 22.50 | 23.12 | 20,062 | +0.66(+2.94%) |
Jun 18, 2019 | 21.84 | 23.10 | 21.49 | 22.46 | 38,544 | +0.66(+3.03%) |
Jun 17, 2019 | 21.86 | 22.16 | 20.98 | 21.80 | 26,145 | +0.65(+3.07%) |
Jun 14, 2019 | 22.00 | 22.00 | 20.03 | 21.15 | 34,800 | +0.00(+0.00%) |
Jun 13, 2019 | 20.80 | 22.41 | 20.64 | 21.15 | 79,181 | +0.81(+3.98%) |
Jun 12, 2019 | 17.66 | 20.39 | 17.65 | 20.34 | 88,294 | +2.68(+15.18%) |
Jun 11, 2019 | 16.95 | 19.34 | 16.72 | 17.66 | 97,352 | +0.76(+4.50%) |
Jun 10, 2019 | 15.92 | 17.63 | 15.92 | 16.90 | 103,887 | +1.18(+7.51%) |
Jun 07, 2019 | 15.61 | 16.52 | 15.30 | 15.72 | 47,900 | +0.33(+2.14%) |
Jun 06, 2019 | 15.41 | 15.43 | 15.04 | 15.39 | 19,674 | +0.39(+2.60%) |
Jun 05, 2019 | 15.55 | 15.79 | 14.90 | 15.00 | 33,224 | -0.37(-2.41%) |
Jun 04, 2019 | 16.00 | 16.48 | 15.32 | 15.37 | 24,194 | -0.83(-5.12%) |
Jun 03, 2019 | 16.05 | 16.85 | 16.00 | 16.20 | 30,484 | -0.15(-0.92%) |
May 31, 2019 | 15.81 | 16.50 | 15.81 | 16.35 | 19,400 | +0.31(+1.93%) |
May 30, 2019 | 16.00 | 16.39 | 14.94 | 16.04 | 32,147 | +0.19(+1.20%) |
May 29, 2019 | 15.29 | 15.86 | 15.25 | 15.85 | 19,717 | +0.70(+4.62%) |
May 28, 2019 | 15.19 | 15.19 | 14.51 | 15.15 | 5,670 | +0.64(+4.41%) |
May 24, 2019 | 15.00 | 15.39 | 14.48 | 14.51 | 9,800 | +0.01(+0.07%) |
May 23, 2019 | 15.44 | 15.99 | 14.39 | 14.50 | 22,053 | -0.69(-4.54%) |
May 22, 2019 | 15.67 | 16.40 | 15.19 | 15.19 | 11,099 | -1.10(-6.75%) |
May 21, 2019 | 15.70 | 16.44 | 15.00 | 16.29 | 18,796 | +0.78(+5.03%) |
May 20, 2019 | 15.50 | 15.70 | 14.88 | 15.51 | 7,732 | +0.26(+1.70%) |
May 17, 2019 | 14.85 | 16.01 | 14.76 | 15.25 | 8,900 | -0.05(-0.33%) |
May 16, 2019 | 14.70 | 15.30 | 14.40 | 15.30 | 31,024 | +0.61(+4.15%) |
May 15, 2019 | 15.30 | 16.37 | 14.21 | 14.69 | 61,914 | -0.31(-2.07%) |
May 14, 2019 | 15.00 | 15.30 | 14.88 | 15.00 | 26,936 | -0.07(-0.46%) |
May 13, 2019 | 14.42 | 15.30 | 14.42 | 15.07 | 8,246 | -0.19(-1.25%) |
May 10, 2019 | 14.40 | 15.28 | 14.29 | 15.26 | 19,500 | +0.57(+3.88%) |
May 09, 2019 | 14.69 | 15.75 | 13.85 | 14.69 | 91,700 | +0.03(+0.20%) |
May 08, 2019 | 14.99 | 15.00 | 14.50 | 14.66 | 4,014 | +0.18(+1.24%) |
May 07, 2019 | 14.80 | 15.09 | 14.25 | 14.48 | 7,798 | +0.23(+1.61%) |
May 06, 2019 | 15.28 | 15.28 | 14.25 | 14.25 | 6,718 | -0.58(-3.91%) |
May 03, 2019 | 14.72 | 15.30 | 13.67 | 14.83 | 36,600 | +0.33(+2.28%) |
May 02, 2019 | 13.40 | 15.30 | 13.40 | 14.50 | 87,837 | +1.14(+8.53%) |