Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.62 | 18.63 | 17.15 | 17.60 | 808,077 | +0.04(+0.23%) |
Jul 30, 2019 | 17.14 | 18.00 | 16.72 | 17.56 | 1,018,855 | +0.87(+5.20%) |
Jul 29, 2019 | 16.49 | 17.00 | 15.83 | 16.69 | 892,229 | +1.57(+10.40%) |
Jul 26, 2019 | 14.64 | 15.20 | 14.50 | 15.12 | 365,700 | +0.79(+5.52%) |
Jul 25, 2019 | 13.95 | 14.70 | 13.56 | 14.33 | 488,383 | +0.55(+4.03%) |
Jul 24, 2019 | 14.35 | 14.37 | 13.70 | 13.77 | 295,437 | -0.56(-3.90%) |
Jul 23, 2019 | 15.43 | 15.56 | 13.76 | 14.33 | 705,806 | -0.92(-6.02%) |
Jul 22, 2019 | 15.84 | 15.99 | 15.07 | 15.25 | 285,048 | -0.27(-1.74%) |
Jul 19, 2019 | 16.07 | 16.45 | 15.37 | 15.52 | 279,200 | -0.06(-0.39%) |
Jul 18, 2019 | 16.24 | 16.28 | 15.14 | 15.58 | 453,235 | -0.54(-3.35%) |
Jul 17, 2019 | 16.26 | 16.93 | 15.99 | 16.12 | 228,798 | -0.38(-2.30%) |
Jul 16, 2019 | 16.87 | 17.21 | 16.29 | 16.50 | 208,692 | -0.33(-1.94%) |
Jul 15, 2019 | 16.59 | 17.24 | 15.94 | 16.83 | 285,419 | +0.59(+3.61%) |
Jul 12, 2019 | 17.37 | 17.50 | 15.98 | 16.24 | 511,300 | -0.82(-4.83%) |
Jul 11, 2019 | 17.44 | 17.80 | 16.62 | 17.06 | 350,955 | -0.14(-0.79%) |
Jul 10, 2019 | 16.83 | 17.98 | 16.48 | 17.20 | 423,349 | +0.46(+2.75%) |
Jul 09, 2019 | 16.59 | 17.15 | 15.85 | 16.74 | 561,277 | -0.09(-0.54%) |
Jul 08, 2019 | 18.49 | 18.75 | 16.70 | 16.83 | 963,063 | -1.24(-6.86%) |
Jul 05, 2019 | 17.02 | 18.08 | 16.94 | 18.07 | 861,500 | +1.11(+6.56%) |
Jul 03, 2019 | 16.42 | 17.10 | 16.04 | 16.96 | 755,900 | +1.09(+6.90%) |
Jul 02, 2019 | 15.30 | 15.89 | 14.70 | 15.86 | 815,709 | +0.86(+5.76%) |
Jul 01, 2019 | 15.25 | 15.25 | 14.91 | 15.00 | 302,771 | +0.40(+2.74%) |
Jun 28, 2019 | 14.60 | 14.91 | 14.39 | 14.60 | 268,000 | +0.30(+2.10%) |
Jun 27, 2019 | 13.43 | 14.43 | 13.43 | 14.30 | 223,952 | +0.63(+4.61%) |
Jun 26, 2019 | 13.55 | 13.80 | 13.20 | 13.67 | 188,049 | +0.52(+3.95%) |
Jun 25, 2019 | 14.14 | 14.14 | 13.02 | 13.15 | 393,278 | -0.65(-4.71%) |
Jun 24, 2019 | 15.18 | 15.18 | 13.50 | 13.80 | 378,995 | -0.95(-6.44%) |
Jun 21, 2019 | 15.14 | 15.40 | 14.18 | 14.75 | 578,500 | -0.37(-2.45%) |
Jun 20, 2019 | 14.45 | 15.62 | 14.30 | 15.12 | 573,649 | +0.89(+6.26%) |
Jun 19, 2019 | 12.96 | 14.28 | 12.58 | 14.23 | 594,767 | +1.34(+10.40%) |
Jun 18, 2019 | 12.08 | 12.91 | 12.00 | 12.89 | 619,514 | +0.95(+7.94%) |
Jun 17, 2019 | 11.43 | 11.96 | 11.13 | 11.94 | 441,669 | +0.88(+7.97%) |
Jun 14, 2019 | 11.83 | 12.10 | 10.92 | 11.06 | 712,700 | -0.97(-8.04%) |
Jun 13, 2019 | 12.85 | 13.10 | 12.03 | 12.03 | 330,487 | -0.95(-7.35%) |
Jun 12, 2019 | 12.70 | 13.09 | 12.67 | 12.98 | 180,753 | +0.02(+0.15%) |
Jun 11, 2019 | 13.21 | 13.49 | 12.85 | 12.96 | 231,554 | -0.14(-1.07%) |
Jun 10, 2019 | 12.93 | 13.31 | 12.89 | 13.10 | 263,090 | +0.23(+1.76%) |
Jun 07, 2019 | 12.97 | 13.25 | 12.74 | 12.87 | 266,500 | -0.18(-1.41%) |
Jun 06, 2019 | 13.54 | 13.72 | 12.79 | 13.06 | 279,586 | -0.38(-2.84%) |
Jun 05, 2019 | 12.81 | 13.51 | 12.80 | 13.44 | 308,428 | +0.76(+5.97%) |
Jun 04, 2019 | 12.48 | 12.94 | 12.45 | 12.68 | 368,605 | +0.20(+1.62%) |
Jun 03, 2019 | 13.24 | 13.93 | 12.20 | 12.48 | 662,837 | -0.67(-5.12%) |
May 31, 2019 | 13.89 | 14.54 | 13.10 | 13.15 | 502,800 | -1.15(-8.02%) |
May 30, 2019 | 14.39 | 14.52 | 14.10 | 14.30 | 215,234 | +0.26(+1.85%) |
May 29, 2019 | 14.90 | 15.10 | 14.00 | 14.04 | 343,521 | -0.75(-5.07%) |
May 28, 2019 | 14.54 | 14.95 | 13.79 | 14.79 | 508,932 | +0.34(+2.38%) |
May 24, 2019 | 14.70 | 14.95 | 14.29 | 14.45 | 301,500 | -0.12(-0.84%) |
May 23, 2019 | 15.50 | 15.75 | 14.50 | 14.57 | 362,129 | -0.97(-6.26%) |
May 22, 2019 | 15.62 | 15.75 | 15.36 | 15.54 | 201,969 | +0.00(+0.00%) |
May 21, 2019 | 15.71 | 16.09 | 15.51 | 15.54 | 197,992 | -0.18(-1.15%) |
May 20, 2019 | 15.80 | 15.93 | 15.17 | 15.72 | 210,749 | +0.18(+1.16%) |
May 17, 2019 | 15.40 | 15.91 | 15.30 | 15.54 | 275,500 | +0.11(+0.73%) |
May 16, 2019 | 15.00 | 16.16 | 14.85 | 15.43 | 572,718 | +0.59(+3.96%) |
May 15, 2019 | 15.20 | 15.34 | 14.79 | 14.84 | 292,591 | -0.12(-0.79%) |
May 14, 2019 | 14.91 | 15.34 | 14.85 | 14.96 | 343,746 | +0.17(+1.18%) |
May 13, 2019 | 15.50 | 15.89 | 14.55 | 14.78 | 482,867 | -0.52(-3.37%) |
May 10, 2019 | 15.43 | 15.64 | 14.81 | 15.30 | 871,900 | +0.34(+2.29%) |
May 09, 2019 | 15.21 | 17.30 | 14.49 | 14.96 | 1,361,112 | -2.34(-13.54%) |
May 08, 2019 | 18.54 | 19.20 | 17.00 | 17.30 | 621,765 | -1.45(-7.73%) |
May 07, 2019 | 19.53 | 19.60 | 18.49 | 18.75 | 289,695 | -0.43(-2.24%) |
May 06, 2019 | 19.61 | 19.65 | 19.10 | 19.18 | 240,528 | -0.48(-2.44%) |
May 03, 2019 | 18.99 | 19.66 | 18.57 | 19.66 | 182,500 | +1.13(+6.12%) |
May 02, 2019 | 19.09 | 19.40 | 18.49 | 18.53 | 218,681 | -0.82(-4.24%) |