Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.03 | 19.74 | 18.03 | 18.63 | 267,454 | +2.57(+15.98%) |
Jul 30, 2019 | 16.23 | 16.44 | 15.88 | 16.07 | 90,855 | -0.21(-1.32%) |
Jul 29, 2019 | 16.32 | 16.46 | 16.09 | 16.28 | 125,245 | -0.11(-0.68%) |
Jul 26, 2019 | 16.03 | 16.55 | 16.03 | 16.39 | 89,086 | +0.28(+1.76%) |
Jul 25, 2019 | 16.62 | 16.84 | 16.00 | 16.11 | 80,185 | -0.55(-3.30%) |
Jul 24, 2019 | 17.11 | 17.20 | 16.55 | 16.66 | 96,071 | -0.58(-3.39%) |
Jul 23, 2019 | 17.50 | 17.50 | 17.17 | 17.24 | 74,894 | -0.31(-1.76%) |
Jul 22, 2019 | 17.77 | 17.99 | 17.52 | 17.55 | 28,719 | -0.20(-1.11%) |
Jul 19, 2019 | 18.10 | 18.25 | 17.73 | 17.75 | 57,062 | -0.39(-2.18%) |
Jul 18, 2019 | 18.48 | 18.48 | 18.08 | 18.14 | 52,696 | -0.40(-2.18%) |
Jul 17, 2019 | 18.64 | 18.68 | 18.24 | 18.55 | 51,048 | -0.13(-0.69%) |
Jul 16, 2019 | 18.31 | 18.76 | 18.19 | 18.68 | 67,591 | +0.25(+1.35%) |
Jul 15, 2019 | 18.51 | 18.57 | 18.28 | 18.43 | 52,983 | -0.02(-0.09%) |
Jul 12, 2019 | 18.75 | 19.10 | 18.41 | 18.45 | 50,540 | -0.33(-1.78%) |
Jul 11, 2019 | 18.32 | 18.82 | 18.18 | 18.78 | 47,559 | +0.47(+2.58%) |
Jul 10, 2019 | 17.72 | 18.37 | 17.62 | 18.31 | 66,173 | +0.64(+3.65%) |
Jul 09, 2019 | 18.03 | 18.04 | 17.45 | 17.66 | 58,260 | -0.46(-2.56%) |
Jul 08, 2019 | 18.25 | 18.26 | 18.02 | 18.13 | 37,128 | -0.04(-0.24%) |
Jul 05, 2019 | 18.02 | 18.21 | 17.94 | 18.17 | 34,935 | +0.09(+0.47%) |
Jul 03, 2019 | 18.53 | 18.67 | 17.89 | 18.08 | 30,394 | -0.45(-2.41%) |
Jul 02, 2019 | 18.36 | 18.59 | 18.20 | 18.53 | 33,943 | +0.11(+0.61%) |
Jul 01, 2019 | 19.18 | 19.27 | 18.32 | 18.42 | 77,179 | -0.61(-3.20%) |
Jun 28, 2019 | 18.60 | 19.13 | 18.55 | 19.03 | 114,590 | +0.43(+2.31%) |
Jun 27, 2019 | 18.42 | 18.63 | 18.36 | 18.60 | 41,790 | +0.25(+1.36%) |
Jun 26, 2019 | 18.25 | 18.67 | 18.07 | 18.35 | 58,119 | +0.12(+0.66%) |
Jun 25, 2019 | 17.66 | 18.35 | 17.66 | 18.23 | 118,908 | +0.57(+3.21%) |
Jun 24, 2019 | 17.87 | 18.14 | 17.58 | 17.66 | 137,416 | -0.21(-1.20%) |
Jun 21, 2019 | 18.83 | 18.83 | 17.82 | 17.88 | 102,595 | -1.00(-5.32%) |
Jun 20, 2019 | 18.63 | 18.93 | 18.49 | 18.88 | 95,250 | +0.49(+2.66%) |
Jun 19, 2019 | 17.68 | 18.60 | 17.38 | 18.39 | 97,823 | +0.66(+3.73%) |
Jun 18, 2019 | 17.52 | 17.78 | 17.41 | 17.73 | 77,896 | +0.21(+1.18%) |
Jun 17, 2019 | 17.53 | 17.56 | 17.09 | 17.53 | 44,112 | -0.01(-0.05%) |
Jun 14, 2019 | 17.66 | 17.70 | 17.39 | 17.53 | 33,305 | -0.19(-1.07%) |
Jun 13, 2019 | 17.67 | 18.02 | 17.48 | 17.72 | 46,865 | +0.21(+1.18%) |
Jun 12, 2019 | 17.55 | 17.59 | 17.38 | 17.52 | 42,557 | -0.05(-0.29%) |
Jun 11, 2019 | 17.84 | 17.85 | 17.36 | 17.57 | 78,430 | -0.02(-0.10%) |
Jun 10, 2019 | 17.48 | 17.70 | 17.41 | 17.59 | 51,460 | +0.20(+1.14%) |
Jun 07, 2019 | 17.09 | 17.63 | 17.08 | 17.39 | 40,991 | +0.21(+1.20%) |
Jun 06, 2019 | 17.42 | 17.42 | 16.83 | 17.18 | 61,245 | -0.06(-0.35%) |
Jun 05, 2019 | 17.89 | 17.89 | 17.20 | 17.24 | 68,536 | -0.55(-3.09%) |
Jun 04, 2019 | 17.69 | 17.93 | 17.61 | 17.79 | 48,706 | +0.14(+0.78%) |
Jun 03, 2019 | 17.67 | 17.78 | 17.35 | 17.66 | 80,954 | -0.03(-0.15%) |
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |