Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.23 | 19.45 | 18.81 | 19.07 | 175,183 | -0.10(-0.52%) |
Jul 30, 2019 | 18.39 | 19.27 | 18.26 | 19.17 | 99,801 | +0.68(+3.68%) |
Jul 29, 2019 | 19.28 | 19.34 | 18.44 | 18.49 | 88,745 | -0.77(-4.00%) |
Jul 26, 2019 | 19.11 | 19.64 | 17.90 | 19.26 | 143,000 | -0.22(-1.13%) |
Jul 25, 2019 | 19.80 | 19.80 | 18.96 | 19.48 | 138,818 | -0.41(-2.06%) |
Jul 24, 2019 | 19.18 | 19.94 | 18.61 | 19.89 | 203,420 | +0.60(+3.11%) |
Jul 23, 2019 | 18.92 | 19.38 | 18.35 | 19.29 | 144,544 | +0.47(+2.50%) |
Jul 22, 2019 | 17.82 | 19.27 | 17.75 | 18.82 | 347,824 | +1.29(+7.36%) |
Jul 19, 2019 | 16.95 | 17.64 | 16.84 | 17.53 | 155,500 | +0.56(+3.30%) |
Jul 18, 2019 | 16.50 | 16.99 | 16.16 | 16.97 | 155,127 | +0.33(+1.98%) |
Jul 17, 2019 | 16.55 | 16.73 | 16.49 | 16.64 | 97,818 | +0.09(+0.54%) |
Jul 16, 2019 | 16.20 | 16.61 | 16.10 | 16.55 | 138,860 | +0.36(+2.22%) |
Jul 15, 2019 | 16.93 | 16.93 | 16.04 | 16.19 | 214,558 | -0.74(-4.37%) |
Jul 12, 2019 | 17.11 | 17.15 | 16.74 | 16.93 | 139,800 | -0.31(-1.80%) |
Jul 11, 2019 | 17.15 | 17.35 | 16.88 | 17.24 | 140,077 | -0.03(-0.17%) |
Jul 10, 2019 | 18.27 | 18.31 | 16.87 | 17.27 | 219,344 | -0.88(-4.85%) |
Jul 09, 2019 | 17.94 | 18.30 | 17.09 | 18.15 | 300,433 | +0.15(+0.83%) |
Jul 08, 2019 | 15.96 | 18.33 | 15.72 | 18.00 | 653,444 | +2.29(+14.58%) |
Jul 05, 2019 | 15.76 | 16.03 | 15.52 | 15.71 | 146,400 | +0.01(+0.06%) |
Jul 03, 2019 | 16.67 | 16.70 | 15.57 | 15.70 | 162,000 | -1.01(-6.04%) |
Jul 02, 2019 | 17.40 | 17.40 | 16.36 | 16.71 | 186,447 | -1.02(-5.75%) |
Jul 01, 2019 | 17.20 | 17.80 | 17.01 | 17.73 | 202,673 | +0.78(+4.60%) |
Jun 28, 2019 | 16.30 | 17.04 | 16.09 | 16.95 | 1,044,900 | +0.70(+4.31%) |
Jun 27, 2019 | 15.97 | 16.48 | 15.97 | 16.25 | 191,253 | +0.40(+2.52%) |
Jun 26, 2019 | 15.16 | 16.24 | 15.06 | 15.85 | 300,080 | +0.65(+4.28%) |
Jun 25, 2019 | 16.44 | 16.66 | 15.06 | 15.20 | 335,185 | -1.16(-7.09%) |
Jun 24, 2019 | 16.52 | 16.63 | 16.05 | 16.36 | 181,709 | -0.20(-1.21%) |
Jun 21, 2019 | 17.08 | 17.15 | 16.24 | 16.56 | 276,200 | -0.59(-3.44%) |
Jun 20, 2019 | 17.76 | 17.92 | 17.07 | 17.15 | 106,228 | -0.45(-2.56%) |
Jun 19, 2019 | 17.60 | 17.94 | 17.38 | 17.60 | 137,330 | -0.20(-1.12%) |
Jun 18, 2019 | 17.88 | 18.21 | 17.60 | 17.80 | 138,002 | +0.13(+0.74%) |
Jun 17, 2019 | 17.61 | 17.99 | 17.31 | 17.67 | 93,285 | -0.02(-0.11%) |
Jun 14, 2019 | 17.81 | 18.19 | 17.63 | 17.69 | 99,900 | -0.07(-0.39%) |
Jun 13, 2019 | 17.37 | 17.95 | 17.03 | 17.76 | 153,787 | +0.38(+2.19%) |
Jun 12, 2019 | 17.40 | 17.71 | 17.29 | 17.38 | 73,579 | -0.19(-1.08%) |
Jun 11, 2019 | 18.29 | 18.29 | 17.13 | 17.57 | 190,408 | -0.58(-3.20%) |
Jun 10, 2019 | 18.79 | 18.96 | 17.90 | 18.15 | 156,510 | -0.31(-1.68%) |
Jun 07, 2019 | 18.59 | 19.12 | 18.32 | 18.46 | 158,900 | -0.05(-0.27%) |
Jun 06, 2019 | 19.37 | 19.97 | 18.33 | 18.51 | 151,332 | -0.91(-4.69%) |
Jun 05, 2019 | 18.88 | 19.65 | 18.52 | 19.42 | 191,861 | +0.68(+3.63%) |
Jun 04, 2019 | 18.40 | 18.74 | 17.94 | 18.74 | 183,340 | +0.56(+3.08%) |
Jun 03, 2019 | 17.55 | 18.35 | 17.31 | 18.18 | 196,226 | +0.45(+2.54%) |
May 31, 2019 | 17.44 | 17.94 | 17.12 | 17.73 | 115,000 | +0.04(+0.23%) |
May 30, 2019 | 17.50 | 18.37 | 17.30 | 17.69 | 180,089 | +0.15(+0.86%) |
May 29, 2019 | 16.73 | 17.55 | 16.37 | 17.54 | 233,031 | +0.78(+4.65%) |
May 28, 2019 | 17.55 | 18.14 | 16.75 | 16.76 | 179,806 | -0.77(-4.39%) |
May 24, 2019 | 17.82 | 17.82 | 17.28 | 17.53 | 79,100 | -0.10(-0.57%) |
May 23, 2019 | 18.40 | 18.50 | 17.41 | 17.63 | 190,977 | -0.91(-4.91%) |
May 22, 2019 | 18.34 | 18.72 | 17.95 | 18.54 | 131,054 | +0.15(+0.82%) |
May 21, 2019 | 18.79 | 20.00 | 18.35 | 18.39 | 267,470 | -0.30(-1.61%) |
May 20, 2019 | 18.07 | 18.71 | 17.86 | 18.69 | 95,708 | +0.47(+2.58%) |
May 17, 2019 | 17.68 | 18.70 | 17.57 | 18.22 | 129,500 | +0.48(+2.71%) |
May 16, 2019 | 17.53 | 18.14 | 16.50 | 17.74 | 155,344 | +0.17(+0.97%) |
May 15, 2019 | 17.52 | 18.16 | 16.87 | 17.57 | 164,102 | -0.16(-0.90%) |
May 14, 2019 | 16.80 | 17.77 | 16.60 | 17.73 | 127,606 | +1.00(+5.98%) |
May 13, 2019 | 16.06 | 16.91 | 16.03 | 16.73 | 156,678 | +0.16(+0.97%) |
May 10, 2019 | 16.90 | 17.40 | 16.01 | 16.57 | 176,000 | -0.19(-1.13%) |
May 09, 2019 | 16.77 | 17.10 | 16.01 | 16.76 | 174,202 | -0.21(-1.24%) |
May 08, 2019 | 17.08 | 17.15 | 16.65 | 16.97 | 66,800 | -0.02(-0.12%) |
May 07, 2019 | 17.70 | 17.99 | 16.87 | 16.99 | 135,809 | -0.87(-4.87%) |
May 06, 2019 | 17.11 | 18.09 | 17.02 | 17.86 | 111,331 | +0.40(+2.29%) |
May 03, 2019 | 17.47 | 17.64 | 17.04 | 17.46 | 58,400 | +0.23(+1.33%) |
May 02, 2019 | 17.11 | 17.61 | 16.91 | 17.23 | 65,980 | +0.05(+0.29%) |