Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.70 | 24.10 | 22.30 | 22.60 | 52,289 | -1.00(-4.24%) |
Jul 30, 2019 | 22.20 | 24.00 | 21.70 | 23.60 | 92,339 | +1.40(+6.31%) |
Jul 29, 2019 | 22.50 | 23.00 | 21.25 | 22.20 | 73,360 | +0.30(+1.37%) |
Jul 26, 2019 | 20.00 | 22.00 | 19.73 | 21.90 | 96,070 | +1.90(+9.50%) |
Jul 25, 2019 | 19.90 | 21.00 | 19.60 | 20.00 | 69,197 | +0.70(+3.63%) |
Jul 24, 2019 | 18.90 | 20.20 | 18.90 | 19.30 | 22,943 | +0.10(+0.52%) |
Jul 23, 2019 | 19.40 | 19.65 | 18.70 | 19.20 | 28,344 | +0.00(+0.00%) |
Jul 22, 2019 | 19.60 | 20.00 | 19.10 | 19.20 | 25,003 | -0.30(-1.54%) |
Jul 19, 2019 | 20.30 | 20.30 | 18.45 | 19.50 | 31,790 | -0.80(-3.94%) |
Jul 18, 2019 | 20.30 | 20.90 | 20.10 | 20.30 | 28,878 | +0.40(+2.01%) |
Jul 17, 2019 | 20.20 | 20.50 | 19.60 | 19.90 | 24,055 | -0.30(-1.49%) |
Jul 16, 2019 | 20.70 | 20.80 | 19.60 | 20.20 | 29,470 | -0.10(-0.49%) |
Jul 15, 2019 | 20.00 | 20.70 | 19.70 | 20.30 | 26,725 | +0.60(+3.05%) |
Jul 12, 2019 | 19.90 | 20.88 | 19.52 | 19.70 | 51,350 | -0.20(-1.01%) |
Jul 11, 2019 | 18.90 | 20.37 | 17.00 | 19.90 | 79,093 | -0.70(-3.40%) |
Jul 10, 2019 | 20.80 | 20.90 | 19.30 | 20.60 | 29,667 | +0.10(+0.49%) |
Jul 09, 2019 | 20.20 | 20.70 | 20.00 | 20.50 | 35,170 | +0.20(+0.99%) |
Jul 08, 2019 | 20.00 | 21.50 | 19.90 | 20.30 | 100,203 | +0.90(+4.64%) |
Jul 05, 2019 | 17.40 | 19.59 | 17.40 | 19.40 | 63,750 | +2.00(+11.49%) |
Jul 03, 2019 | 17.20 | 18.00 | 17.15 | 17.40 | 19,620 | +0.00(+0.00%) |
Jul 02, 2019 | 17.50 | 17.90 | 17.00 | 17.40 | 12,641 | +0.00(+0.00%) |
Jul 01, 2019 | 18.30 | 18.30 | 17.00 | 17.40 | 14,315 | -0.50(-2.79%) |
Jun 28, 2019 | 17.30 | 18.20 | 16.80 | 17.90 | 34,580 | +0.60(+3.47%) |
Jun 27, 2019 | 16.30 | 17.30 | 16.20 | 17.30 | 16,037 | +0.90(+5.49%) |
Jun 26, 2019 | 16.30 | 16.90 | 16.30 | 16.40 | 6,775 | -0.10(-0.61%) |
Jun 25, 2019 | 16.60 | 17.30 | 16.30 | 16.50 | 14,162 | +0.00(+0.00%) |
Jun 24, 2019 | 16.80 | 17.20 | 16.10 | 16.50 | 13,985 | -0.30(-1.79%) |
Jun 21, 2019 | 17.10 | 17.40 | 16.10 | 16.80 | 20,680 | -0.10(-0.59%) |
Jun 20, 2019 | 15.80 | 17.40 | 15.70 | 16.90 | 29,497 | +1.40(+9.03%) |
Jun 19, 2019 | 15.30 | 16.00 | 15.20 | 15.50 | 10,722 | +0.00(+0.00%) |
Jun 18, 2019 | 15.50 | 15.92 | 15.10 | 15.50 | 14,390 | +0.30(+1.97%) |
Jun 17, 2019 | 15.20 | 16.00 | 15.10 | 15.20 | 11,401 | -0.10(-0.65%) |
Jun 14, 2019 | 15.10 | 15.50 | 14.70 | 15.30 | 18,770 | +0.30(+2.00%) |
Jun 13, 2019 | 14.00 | 15.40 | 13.90 | 15.00 | 27,692 | +0.90(+6.38%) |
Jun 12, 2019 | 14.20 | 14.20 | 13.70 | 14.10 | 8,538 | +0.20(+1.44%) |
Jun 11, 2019 | 13.90 | 14.30 | 13.60 | 13.90 | 13,619 | +0.10(+0.72%) |
Jun 10, 2019 | 14.20 | 14.40 | 13.50 | 13.80 | 10,936 | -0.40(-2.82%) |
Jun 07, 2019 | 13.90 | 14.20 | 13.60 | 14.20 | 10,830 | +0.60(+4.41%) |
Jun 06, 2019 | 13.60 | 13.80 | 13.50 | 13.60 | 7,987 | +0.00(+0.00%) |
Jun 05, 2019 | 14.30 | 14.70 | 13.50 | 13.60 | 18,495 | -0.80(-5.56%) |
Jun 04, 2019 | 14.30 | 14.68 | 13.80 | 14.40 | 8,325 | +0.00(+0.00%) |
Jun 03, 2019 | 14.80 | 15.00 | 14.20 | 14.40 | 5,006 | -0.10(-0.69%) |
May 31, 2019 | 14.60 | 14.90 | 14.30 | 14.50 | 10,320 | -0.20(-1.36%) |
May 30, 2019 | 14.50 | 15.20 | 14.10 | 14.70 | 11,149 | -0.07(-0.49%) |
May 29, 2019 | 14.80 | 14.90 | 14.10 | 14.77 | 12,190 | -0.33(-2.17%) |
May 28, 2019 | 15.30 | 15.40 | 14.60 | 15.10 | 12,348 | -0.15(-0.98%) |
May 24, 2019 | 15.30 | 15.62 | 15.10 | 15.25 | 11,760 | +0.15(+0.99%) |
May 23, 2019 | 15.80 | 15.80 | 15.10 | 15.10 | 11,732 | -0.90(-5.63%) |
May 22, 2019 | 15.40 | 16.63 | 15.40 | 16.00 | 24,224 | +0.70(+4.58%) |
May 21, 2019 | 14.60 | 15.30 | 14.40 | 15.30 | 22,493 | +0.90(+6.25%) |
May 20, 2019 | 14.30 | 14.90 | 14.20 | 14.40 | 21,229 | -0.30(-2.04%) |
May 17, 2019 | 15.00 | 15.30 | 14.50 | 14.70 | 18,390 | -0.40(-2.65%) |
May 16, 2019 | 15.40 | 16.00 | 15.00 | 15.10 | 16,867 | -0.30(-1.95%) |
May 15, 2019 | 15.20 | 15.60 | 15.05 | 15.40 | 26,402 | +0.00(+0.00%) |
May 14, 2019 | 15.50 | 15.60 | 15.10 | 15.40 | 10,819 | +0.10(+0.65%) |
May 13, 2019 | 15.70 | 16.20 | 15.00 | 15.30 | 33,036 | -0.90(-5.56%) |
May 10, 2019 | 16.60 | 16.60 | 16.00 | 16.20 | 11,970 | -0.60(-3.57%) |
May 09, 2019 | 16.70 | 16.80 | 16.20 | 16.80 | 24,604 | +0.00(+0.00%) |
May 08, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 14,619 | -0.30(-1.75%) |
May 07, 2019 | 16.80 | 17.10 | 16.50 | 17.10 | 17,235 | +0.30(+1.79%) |
May 06, 2019 | 16.70 | 17.40 | 16.60 | 16.80 | 11,359 | -0.40(-2.33%) |
May 03, 2019 | 16.80 | 17.40 | 16.53 | 17.20 | 17,010 | +0.50(+2.99%) |
May 02, 2019 | 16.80 | 17.00 | 16.20 | 16.70 | 22,023 | -0.30(-1.76%) |