Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.09 | 18.64 | 17.93 | 18.04 | 1,090,892 | -0.16(-0.88%) |
Jul 30, 2019 | 17.36 | 18.20 | 17.35 | 18.20 | 649,508 | +0.74(+4.24%) |
Jul 29, 2019 | 17.91 | 18.04 | 17.04 | 17.46 | 1,011,984 | -0.50(-2.78%) |
Jul 26, 2019 | 17.60 | 18.00 | 17.60 | 17.96 | 557,300 | +0.37(+2.10%) |
Jul 25, 2019 | 18.00 | 18.15 | 17.50 | 17.59 | 610,917 | -0.39(-2.17%) |
Jul 24, 2019 | 17.62 | 17.99 | 17.20 | 17.98 | 858,519 | +0.19(+1.07%) |
Jul 23, 2019 | 16.87 | 17.80 | 16.70 | 17.79 | 1,094,840 | +0.41(+2.36%) |
Jul 22, 2019 | 16.91 | 17.40 | 16.77 | 17.38 | 727,910 | +0.40(+2.36%) |
Jul 19, 2019 | 16.80 | 17.10 | 16.66 | 16.98 | 707,300 | +0.13(+0.77%) |
Jul 18, 2019 | 17.49 | 17.55 | 16.80 | 16.85 | 862,748 | -0.73(-4.15%) |
Jul 17, 2019 | 17.77 | 18.04 | 17.39 | 17.58 | 1,079,355 | +0.46(+2.69%) |
Jul 16, 2019 | 17.46 | 17.54 | 17.11 | 17.12 | 737,510 | -0.40(-2.28%) |
Jul 15, 2019 | 18.00 | 18.00 | 17.00 | 17.52 | 1,077,249 | -0.36(-2.01%) |
Jul 12, 2019 | 17.81 | 18.05 | 17.59 | 17.88 | 814,300 | +0.17(+0.96%) |
Jul 11, 2019 | 18.00 | 18.18 | 17.68 | 17.71 | 929,501 | -0.23(-1.28%) |
Jul 10, 2019 | 18.71 | 18.72 | 17.57 | 17.94 | 1,074,907 | -0.03(-0.17%) |
Jul 09, 2019 | 17.89 | 18.38 | 17.89 | 17.97 | 976,155 | +0.08(+0.45%) |
Jul 08, 2019 | 17.84 | 18.04 | 17.70 | 17.89 | 539,191 | +0.11(+0.62%) |
Jul 05, 2019 | 17.55 | 17.88 | 17.24 | 17.78 | 464,500 | +0.14(+0.79%) |
Jul 03, 2019 | 18.05 | 18.06 | 17.50 | 17.64 | 467,100 | -0.33(-1.84%) |
Jul 02, 2019 | 17.94 | 18.05 | 17.60 | 17.97 | 721,471 | +0.03(+0.17%) |
Jul 01, 2019 | 18.22 | 18.35 | 17.89 | 17.94 | 777,169 | -0.04(-0.22%) |
Jun 28, 2019 | 17.83 | 18.11 | 17.83 | 17.98 | 2,094,900 | +0.19(+1.07%) |
Jun 27, 2019 | 17.32 | 17.81 | 17.25 | 17.79 | 684,579 | +0.59(+3.43%) |
Jun 26, 2019 | 17.55 | 17.82 | 17.01 | 17.20 | 766,466 | -0.14(-0.81%) |
Jun 25, 2019 | 18.56 | 18.72 | 17.33 | 17.34 | 941,830 | -1.22(-6.57%) |
Jun 24, 2019 | 18.70 | 18.75 | 18.27 | 18.56 | 1,081,552 | +0.04(+0.22%) |
Jun 21, 2019 | 18.68 | 18.82 | 18.50 | 18.52 | 1,543,000 | -0.15(-0.80%) |
Jun 20, 2019 | 18.58 | 18.82 | 18.33 | 18.67 | 1,071,784 | +0.27(+1.47%) |
Jun 19, 2019 | 18.46 | 18.52 | 18.31 | 18.40 | 738,525 | -0.10(-0.54%) |
Jun 18, 2019 | 18.34 | 18.62 | 18.30 | 18.50 | 810,315 | +0.28(+1.54%) |
Jun 17, 2019 | 17.96 | 18.36 | 17.90 | 18.22 | 899,674 | +0.32(+1.79%) |
Jun 14, 2019 | 17.99 | 18.06 | 17.65 | 17.90 | 999,300 | -0.14(-0.78%) |
Jun 13, 2019 | 17.78 | 18.12 | 17.78 | 18.04 | 573,616 | +0.37(+2.09%) |
Jun 12, 2019 | 17.76 | 17.90 | 17.57 | 17.67 | 360,540 | -0.12(-0.67%) |
Jun 11, 2019 | 18.31 | 18.39 | 17.57 | 17.79 | 901,015 | -0.32(-1.77%) |
Jun 10, 2019 | 18.15 | 18.35 | 17.82 | 18.11 | 1,386,723 | +1.26(+7.48%) |
Jun 07, 2019 | 16.11 | 17.07 | 16.03 | 16.85 | 1,324,800 | +0.77(+4.79%) |
Jun 06, 2019 | 15.99 | 16.18 | 15.83 | 16.08 | 506,511 | +0.07(+0.44%) |
Jun 05, 2019 | 16.43 | 16.43 | 15.93 | 16.01 | 544,422 | -0.28(-1.72%) |
Jun 04, 2019 | 15.75 | 16.38 | 15.59 | 16.29 | 1,734,025 | +0.78(+5.03%) |
Jun 03, 2019 | 15.78 | 15.87 | 15.39 | 15.51 | 1,475,979 | -0.25(-1.59%) |
May 31, 2019 | 16.15 | 16.25 | 15.73 | 15.76 | 1,207,400 | -0.63(-3.84%) |
May 30, 2019 | 16.79 | 16.90 | 16.31 | 16.39 | 899,581 | -0.34(-2.03%) |
May 29, 2019 | 17.29 | 17.42 | 16.60 | 16.73 | 1,215,165 | -0.74(-4.24%) |
May 28, 2019 | 17.39 | 17.75 | 17.22 | 17.47 | 2,730,280 | +0.21(+1.22%) |
May 24, 2019 | 17.08 | 17.39 | 17.08 | 17.26 | 816,700 | +0.32(+1.89%) |
May 23, 2019 | 17.31 | 17.34 | 16.79 | 16.94 | 935,693 | -0.44(-2.53%) |
May 22, 2019 | 17.70 | 17.73 | 17.29 | 17.38 | 660,227 | -0.12(-0.69%) |
May 21, 2019 | 17.11 | 17.70 | 17.02 | 17.50 | 959,428 | +0.52(+3.06%) |
May 20, 2019 | 17.23 | 17.40 | 16.97 | 16.98 | 627,464 | -0.39(-2.25%) |
May 17, 2019 | 16.88 | 17.59 | 16.84 | 17.37 | 1,276,300 | +0.45(+2.66%) |
May 16, 2019 | 17.26 | 17.50 | 16.79 | 16.92 | 1,023,604 | -0.38(-2.20%) |
May 15, 2019 | 17.25 | 17.45 | 17.18 | 17.30 | 945,983 | -0.05(-0.29%) |
May 14, 2019 | 16.93 | 17.57 | 16.93 | 17.35 | 1,099,662 | +0.62(+3.71%) |
May 13, 2019 | 16.90 | 16.99 | 16.70 | 16.73 | 1,238,180 | -0.30(-1.76%) |
May 10, 2019 | 17.03 | 17.70 | 17.00 | 17.03 | 2,315,400 | +0.07(+0.41%) |
May 09, 2019 | 18.38 | 18.50 | 16.95 | 16.96 | 6,607,202 | -3.08(-15.37%) |
May 08, 2019 | 20.57 | 20.71 | 19.91 | 20.04 | 2,035,085 | -0.67(-3.24%) |
May 07, 2019 | 20.38 | 20.78 | 20.23 | 20.71 | 978,564 | +0.26(+1.27%) |
May 06, 2019 | 19.90 | 20.53 | 19.80 | 20.45 | 508,328 | +0.15(+0.74%) |
May 03, 2019 | 19.74 | 20.39 | 19.66 | 20.30 | 605,000 | +0.70(+3.57%) |
May 02, 2019 | 19.76 | 20.37 | 19.37 | 19.60 | 1,020,659 | -0.28(-1.41%) |