Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.20 | 16.40 | 16.12 | 16.24 | 76,701 | +0.11(+0.68%) |
Jul 30, 2019 | 15.99 | 16.34 | 15.80 | 16.13 | 75,486 | +0.06(+0.37%) |
Jul 29, 2019 | 16.38 | 16.40 | 15.84 | 16.07 | 223,553 | -0.31(-1.89%) |
Jul 26, 2019 | 16.28 | 16.43 | 16.25 | 16.38 | 76,738 | +0.06(+0.37%) |
Jul 25, 2019 | 16.40 | 16.71 | 16.30 | 16.32 | 94,607 | -0.16(-0.97%) |
Jul 24, 2019 | 16.60 | 16.60 | 16.32 | 16.48 | 88,590 | -0.17(-1.02%) |
Jul 23, 2019 | 16.71 | 16.71 | 16.50 | 16.65 | 114,350 | -0.02(-0.12%) |
Jul 22, 2019 | 16.91 | 16.94 | 16.54 | 16.67 | 99,261 | -0.29(-1.71%) |
Jul 19, 2019 | 16.97 | 17.06 | 16.90 | 16.96 | 97,146 | +0.03(+0.18%) |
Jul 18, 2019 | 17.20 | 17.20 | 16.84 | 16.93 | 146,210 | -0.31(-1.80%) |
Jul 17, 2019 | 17.14 | 17.32 | 17.09 | 17.24 | 116,392 | +0.18(+1.06%) |
Jul 16, 2019 | 17.00 | 17.15 | 16.80 | 17.06 | 105,560 | +0.21(+1.25%) |
Jul 15, 2019 | 16.50 | 16.98 | 16.27 | 16.85 | 364,188 | +0.27(+1.63%) |
Jul 12, 2019 | 17.30 | 17.30 | 16.46 | 16.58 | 430,046 | -0.78(-4.49%) |
Jul 11, 2019 | 17.67 | 17.71 | 17.23 | 17.36 | 331,158 | -0.28(-1.59%) |
Jul 10, 2019 | 17.86 | 17.94 | 17.64 | 17.64 | 173,458 | -0.19(-1.07%) |
Jul 09, 2019 | 17.81 | 17.91 | 17.61 | 17.83 | 126,923 | -0.03(-0.17%) |
Jul 08, 2019 | 18.08 | 18.08 | 17.80 | 17.86 | 114,111 | -0.28(-1.54%) |
Jul 05, 2019 | 18.14 | 18.20 | 18.06 | 18.14 | 93,290 | -0.05(-0.27%) |
Jul 04, 2019 | 18.24 | 18.25 | 18.06 | 18.19 | 30,316 | -0.07(-0.38%) |
Jul 03, 2019 | 18.10 | 18.32 | 17.89 | 18.26 | 134,760 | +0.04(+0.22%) |
Jul 02, 2019 | 18.47 | 18.47 | 18.01 | 18.22 | 115,531 | -0.05(-0.27%) |
Jun 28, 2019 | 18.27 | 18.27 | 18.27 | 0 | +0.06(+0.33%) | |
Jun 27, 2019 | 18.07 | 18.27 | 17.99 | 18.21 | 142,357 | +0.05(+0.28%) |
Jun 26, 2019 | 18.15 | 18.20 | 18.01 | 18.16 | 184,435 | +0.04(+0.22%) |
Jun 25, 2019 | 18.43 | 18.44 | 18.11 | 18.12 | 141,745 | -0.33(-1.79%) |
Jun 24, 2019 | 18.68 | 18.76 | 18.17 | 18.45 | 195,431 | -0.13(-0.70%) |
Jun 21, 2019 | 18.78 | 18.78 | 18.15 | 18.58 | 287,486 | -0.44(-2.31%) |
Jun 20, 2019 | 18.96 | 19.05 | 18.79 | 19.02 | 147,119 | +0.19(+1.01%) |
Jun 19, 2019 | 18.75 | 18.92 | 18.64 | 18.83 | 283,666 | +0.10(+0.53%) |
Jun 18, 2019 | 18.72 | 18.89 | 18.64 | 18.73 | 220,099 | +0.15(+0.81%) |
Jun 17, 2019 | 18.41 | 18.61 | 18.23 | 18.58 | 203,047 | +0.17(+0.92%) |
Jun 14, 2019 | 18.56 | 18.60 | 18.30 | 18.41 | 231,776 | -0.18(-0.97%) |
Jun 13, 2019 | 19.17 | 19.20 | 18.57 | 18.59 | 181,317 | -0.49(-2.57%) |
Jun 12, 2019 | 19.09 | 19.13 | 18.80 | 19.08 | 171,590 | -0.07(-0.37%) |
Jun 11, 2019 | 19.59 | 19.60 | 18.94 | 19.15 | 188,947 | -0.31(-1.59%) |
Jun 10, 2019 | 19.35 | 19.60 | 19.20 | 19.46 | 223,984 | +0.53(+2.80%) |
Jun 07, 2019 | 18.68 | 19.08 | 18.61 | 18.93 | 166,697 | +0.32(+1.72%) |
Jun 06, 2019 | 18.88 | 18.88 | 18.44 | 18.61 | 164,757 | -0.20(-1.06%) |
Jun 05, 2019 | 19.19 | 19.21 | 18.53 | 18.81 | 258,059 | +0.03(+0.16%) |
Jun 04, 2019 | 18.15 | 18.78 | 18.10 | 18.78 | 267,166 | +0.79(+4.39%) |
Jun 03, 2019 | 18.61 | 18.78 | 17.89 | 17.99 | 401,354 | -0.63(-3.38%) |
May 31, 2019 | 19.18 | 19.18 | 18.58 | 18.62 | 234,283 | -0.70(-3.62%) |
May 30, 2019 | 19.65 | 19.80 | 19.26 | 19.32 | 130,431 | -0.29(-1.48%) |
May 29, 2019 | 19.93 | 19.96 | 19.48 | 19.61 | 217,507 | -0.49(-2.44%) |
May 28, 2019 | 20.15 | 20.31 | 20.00 | 20.10 | 94,969 | -0.13(-0.64%) |
May 27, 2019 | 20.00 | 20.23 | 20.00 | 20.23 | 43,154 | +0.25(+1.25%) |
May 24, 2019 | 19.93 | 20.22 | 19.93 | 19.98 | 156,302 | +0.16(+0.81%) |
May 23, 2019 | 20.29 | 20.31 | 19.72 | 19.82 | 188,619 | -0.58(-2.84%) |
May 22, 2019 | 20.12 | 20.66 | 20.12 | 20.40 | 174,873 | +0.19(+0.94%) |
May 21, 2019 | 20.01 | 20.30 | 19.99 | 20.21 | 112,635 | +0.17(+0.85%) |
May 17, 2019 | 20.04 | 20.04 | 20.04 | 0 | -0.28(-1.38%) | |
May 16, 2019 | 20.31 | 20.42 | 20.20 | 20.32 | 89,645 | +0.11(+0.54%) |
May 15, 2019 | 19.93 | 20.24 | 19.75 | 20.21 | 113,121 | +0.14(+0.70%) |
May 14, 2019 | 19.79 | 20.16 | 19.76 | 20.07 | 305,273 | +0.63(+3.24%) |
May 13, 2019 | 20.05 | 20.05 | 19.34 | 19.44 | 286,303 | -0.89(-4.38%) |
May 10, 2019 | 19.95 | 20.34 | 19.78 | 20.33 | 219,429 | +0.36(+1.80%) |
May 09, 2019 | 20.56 | 20.65 | 19.88 | 19.97 | 439,935 | -0.62(-3.01%) |
May 08, 2019 | 20.50 | 20.77 | 20.50 | 20.59 | 175,651 | +0.04(+0.19%) |
May 07, 2019 | 21.10 | 21.22 | 20.48 | 20.55 | 200,021 | -0.56(-2.65%) |
May 06, 2019 | 20.50 | 21.11 | 20.47 | 21.11 | 205,639 | +0.13(+0.62%) |
May 03, 2019 | 20.92 | 21.05 | 20.80 | 20.98 | 147,990 | +0.19(+0.91%) |
May 02, 2019 | 21.24 | 21.30 | 20.50 | 20.79 | 356,352 | -0.50(-2.35%) |