Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.21 | 14.84 | 14.18 | 14.57 | 854,184 | +0.46(+3.28%) |
Jul 30, 2019 | 13.83 | 14.34 | 13.54 | 14.11 | 1,558,787 | +0.45(+3.33%) |
Jul 29, 2019 | 14.83 | 14.83 | 13.49 | 13.66 | 2,332,672 | -1.14(-7.69%) |
Jul 26, 2019 | 15.34 | 15.40 | 14.77 | 14.79 | 906,394 | -0.50(-3.30%) |
Jul 25, 2019 | 15.81 | 15.88 | 15.26 | 15.30 | 916,886 | -0.46(-2.90%) |
Jul 24, 2019 | 16.01 | 16.41 | 15.74 | 15.76 | 620,676 | -0.25(-1.55%) |
Jul 23, 2019 | 16.03 | 16.08 | 15.91 | 16.00 | 546,178 | +0.06(+0.35%) |
Jul 22, 2019 | 16.03 | 16.15 | 15.80 | 15.95 | 1,137,574 | -0.06(-0.40%) |
Jul 19, 2019 | 16.11 | 16.15 | 15.75 | 16.01 | 891,795 | -0.07(-0.45%) |
Jul 18, 2019 | 16.85 | 16.88 | 16.08 | 16.08 | 1,041,934 | -0.84(-4.97%) |
Jul 17, 2019 | 17.29 | 17.30 | 16.93 | 16.93 | 493,269 | -0.34(-2.00%) |
Jul 16, 2019 | 17.62 | 17.67 | 17.14 | 17.27 | 696,191 | -0.33(-1.87%) |
Jul 15, 2019 | 17.64 | 17.78 | 17.47 | 17.60 | 782,568 | +0.05(+0.27%) |
Jul 12, 2019 | 17.44 | 17.58 | 17.32 | 17.55 | 729,208 | +0.14(+0.78%) |
Jul 11, 2019 | 17.63 | 17.63 | 17.34 | 17.41 | 774,235 | -0.14(-0.78%) |
Jul 10, 2019 | 17.61 | 17.89 | 17.45 | 17.55 | 763,049 | +0.21(+1.20%) |
Jul 09, 2019 | 17.29 | 17.41 | 17.08 | 17.34 | 842,230 | -0.03(-0.18%) |
Jul 08, 2019 | 17.37 | 17.53 | 17.31 | 17.37 | 473,282 | -0.02(-0.14%) |
Jul 05, 2019 | 17.13 | 17.40 | 17.00 | 17.40 | 579,722 | +0.42(+2.45%) |
Jul 03, 2019 | 16.81 | 17.01 | 16.68 | 16.98 | 379,702 | +0.25(+1.48%) |
Jul 02, 2019 | 17.47 | 17.56 | 16.72 | 16.73 | 983,875 | -0.76(-4.35%) |
Jul 01, 2019 | 17.73 | 17.90 | 17.37 | 17.49 | 262,927 | +0.08(+0.46%) |
Jun 28, 2019 | 17.29 | 17.44 | 17.22 | 17.41 | 434,355 | +0.10(+0.60%) |
Jun 27, 2019 | 17.75 | 17.82 | 17.31 | 17.31 | 362,099 | -0.38(-2.17%) |
Jun 26, 2019 | 17.40 | 17.73 | 17.34 | 17.70 | 367,457 | +0.59(+3.48%) |
Jun 25, 2019 | 17.06 | 17.27 | 16.99 | 17.10 | 343,814 | -0.02(-0.09%) |
Jun 24, 2019 | 17.07 | 17.20 | 16.87 | 17.12 | 313,702 | +0.04(+0.23%) |
Jun 21, 2019 | 17.13 | 17.26 | 16.95 | 17.08 | 485,655 | -0.10(-0.55%) |
Jun 20, 2019 | 16.99 | 17.52 | 16.98 | 17.17 | 784,657 | +0.58(+3.49%) |
Jun 19, 2019 | 16.43 | 16.68 | 16.24 | 16.59 | 416,008 | +0.18(+1.11%) |
Jun 18, 2019 | 16.32 | 16.53 | 16.10 | 16.41 | 508,527 | +0.20(+1.22%) |
Jun 17, 2019 | 15.73 | 16.22 | 15.70 | 16.21 | 552,985 | +0.40(+2.51%) |
Jun 14, 2019 | 16.18 | 16.30 | 15.76 | 15.82 | 711,210 | -0.29(-1.82%) |
Jun 13, 2019 | 16.24 | 16.24 | 15.99 | 16.11 | 547,629 | +0.19(+1.20%) |
Jun 12, 2019 | 16.21 | 16.32 | 15.90 | 15.92 | 636,785 | -0.42(-2.57%) |
Jun 11, 2019 | 16.89 | 16.95 | 16.31 | 16.34 | 894,191 | -0.40(-2.37%) |
Jun 10, 2019 | 17.02 | 17.25 | 16.73 | 16.74 | 505,041 | -0.26(-1.54%) |
Jun 07, 2019 | 16.93 | 17.07 | 16.68 | 17.00 | 414,420 | +0.13(+0.75%) |
Jun 06, 2019 | 16.59 | 16.91 | 16.54 | 16.87 | 371,591 | +0.29(+1.72%) |
Jun 05, 2019 | 17.02 | 17.12 | 16.49 | 16.58 | 528,911 | -0.48(-2.83%) |
Jun 04, 2019 | 16.94 | 17.12 | 16.70 | 17.07 | 504,056 | +0.29(+1.70%) |
Jun 03, 2019 | 16.86 | 16.97 | 16.60 | 16.78 | 414,479 | +0.16(+0.95%) |
May 31, 2019 | 16.57 | 16.78 | 16.40 | 16.62 | 606,060 | -0.26(-1.55%) |
May 30, 2019 | 17.31 | 17.34 | 16.86 | 16.89 | 454,760 | -0.33(-1.89%) |
May 29, 2019 | 17.09 | 17.42 | 17.02 | 17.21 | 654,954 | -0.09(-0.54%) |
May 28, 2019 | 17.39 | 17.51 | 17.24 | 17.31 | 667,165 | +0.25(+1.47%) |
May 24, 2019 | 17.03 | 17.08 | 16.69 | 17.05 | 424,164 | +0.26(+1.54%) |
May 23, 2019 | 17.13 | 17.14 | 16.69 | 16.80 | 645,505 | -0.71(-4.08%) |
May 22, 2019 | 17.98 | 18.04 | 17.42 | 17.51 | 696,472 | -0.52(-2.87%) |
May 21, 2019 | 18.04 | 18.11 | 17.84 | 18.03 | 892,370 | +0.16(+0.88%) |
May 20, 2019 | 18.03 | 18.13 | 17.63 | 17.87 | 623,988 | -0.20(-1.09%) |
May 17, 2019 | 18.29 | 18.37 | 18.05 | 18.07 | 338,669 | -0.34(-1.83%) |
May 16, 2019 | 18.40 | 18.75 | 18.35 | 18.40 | 426,491 | +0.10(+0.56%) |
May 15, 2019 | 18.11 | 18.35 | 17.91 | 18.30 | 881,533 | -0.02(-0.09%) |
May 14, 2019 | 18.40 | 18.48 | 18.15 | 18.32 | 718,785 | +0.13(+0.73%) |
May 13, 2019 | 18.42 | 18.60 | 17.99 | 18.18 | 363,921 | -0.28(-1.53%) |
May 10, 2019 | 18.50 | 18.60 | 18.19 | 18.47 | 319,302 | +0.02(+0.09%) |
May 09, 2019 | 18.38 | 18.63 | 18.21 | 18.45 | 429,230 | -0.18(-0.97%) |
May 08, 2019 | 18.04 | 18.73 | 18.01 | 18.63 | 500,152 | +0.62(+3.44%) |
May 07, 2019 | 18.48 | 18.56 | 17.83 | 18.01 | 556,430 | -0.71(-3.77%) |
May 06, 2019 | 18.59 | 18.74 | 18.40 | 18.72 | 349,119 | -0.18(-0.96%) |
May 03, 2019 | 18.69 | 18.94 | 18.41 | 18.90 | 446,844 | +0.30(+1.60%) |
May 02, 2019 | 19.02 | 19.11 | 18.59 | 18.60 | 412,106 | -0.64(-3.30%) |