Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.03 | 19.48 | 18.80 | 18.85 | 190,175 | -0.21(-1.10%) |
Jul 30, 2019 | 18.58 | 19.09 | 18.26 | 19.06 | 113,992 | +0.29(+1.55%) |
Jul 29, 2019 | 18.64 | 18.80 | 18.49 | 18.77 | 56,144 | +0.07(+0.37%) |
Jul 26, 2019 | 18.51 | 18.75 | 18.51 | 18.70 | 102,900 | +0.20(+1.08%) |
Jul 25, 2019 | 18.98 | 18.98 | 18.47 | 18.50 | 68,928 | -0.44(-2.32%) |
Jul 24, 2019 | 18.31 | 19.03 | 18.31 | 18.94 | 107,312 | +0.51(+2.77%) |
Jul 23, 2019 | 18.24 | 18.63 | 18.05 | 18.43 | 114,664 | +0.22(+1.21%) |
Jul 22, 2019 | 17.90 | 18.27 | 17.90 | 18.21 | 115,321 | +0.28(+1.56%) |
Jul 19, 2019 | 17.71 | 18.04 | 17.71 | 17.93 | 95,800 | +0.17(+0.96%) |
Jul 18, 2019 | 17.90 | 18.19 | 17.62 | 17.76 | 75,793 | -0.20(-1.11%) |
Jul 17, 2019 | 18.09 | 18.28 | 17.77 | 17.96 | 152,032 | -0.14(-0.77%) |
Jul 16, 2019 | 17.90 | 18.40 | 17.89 | 18.10 | 95,928 | +0.10(+0.56%) |
Jul 15, 2019 | 17.97 | 18.02 | 17.46 | 18.00 | 132,894 | +0.08(+0.45%) |
Jul 12, 2019 | 17.71 | 18.09 | 17.58 | 17.92 | 141,800 | +0.24(+1.36%) |
Jul 11, 2019 | 18.07 | 18.12 | 17.61 | 17.68 | 112,998 | -0.39(-2.16%) |
Jul 10, 2019 | 18.35 | 18.50 | 18.05 | 18.07 | 61,796 | -0.14(-0.77%) |
Jul 09, 2019 | 18.04 | 18.25 | 18.04 | 18.21 | 97,353 | +0.08(+0.44%) |
Jul 08, 2019 | 18.19 | 18.33 | 18.08 | 18.13 | 48,699 | -0.09(-0.49%) |
Jul 05, 2019 | 17.89 | 18.23 | 17.83 | 18.22 | 43,500 | +0.21(+1.17%) |
Jul 03, 2019 | 18.07 | 18.13 | 17.95 | 18.01 | 31,700 | +0.01(+0.06%) |
Jul 02, 2019 | 18.26 | 18.28 | 17.90 | 18.00 | 81,610 | -0.20(-1.10%) |
Jul 01, 2019 | 18.52 | 18.68 | 18.14 | 18.20 | 148,946 | -0.20(-1.09%) |
Jun 28, 2019 | 17.78 | 18.49 | 17.78 | 18.40 | 324,600 | +0.63(+3.55%) |
Jun 27, 2019 | 17.32 | 17.77 | 17.30 | 17.77 | 115,699 | +0.49(+2.84%) |
Jun 26, 2019 | 17.04 | 17.41 | 17.04 | 17.28 | 80,860 | +0.28(+1.65%) |
Jun 25, 2019 | 16.67 | 17.13 | 16.52 | 17.00 | 163,810 | +0.30(+1.80%) |
Jun 24, 2019 | 16.75 | 16.95 | 16.63 | 16.70 | 103,450 | +0.01(+0.06%) |
Jun 21, 2019 | 16.83 | 17.02 | 16.53 | 16.69 | 287,600 | -0.25(-1.48%) |
Jun 20, 2019 | 16.73 | 17.05 | 16.66 | 16.94 | 80,566 | +0.33(+1.99%) |
Jun 19, 2019 | 16.63 | 16.68 | 16.38 | 16.61 | 118,793 | -0.03(-0.18%) |
Jun 18, 2019 | 16.40 | 16.84 | 15.85 | 16.64 | 149,799 | +0.36(+2.21%) |
Jun 17, 2019 | 16.27 | 16.58 | 16.20 | 16.28 | 81,994 | -0.02(-0.12%) |
Jun 14, 2019 | 16.32 | 16.57 | 16.16 | 16.30 | 197,200 | -0.02(-0.12%) |
Jun 13, 2019 | 15.18 | 16.51 | 15.18 | 16.32 | 218,841 | +1.12(+7.37%) |
Jun 12, 2019 | 14.92 | 15.24 | 14.79 | 15.20 | 241,575 | +0.11(+0.73%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.64 | 15.09 | 189,933 | +0.20(+1.34%) |
Jun 10, 2019 | 14.75 | 15.10 | 14.75 | 14.89 | 150,968 | +0.26(+1.78%) |
Jun 07, 2019 | 14.56 | 14.85 | 14.56 | 14.63 | 159,100 | +0.13(+0.90%) |
Jun 06, 2019 | 15.18 | 15.30 | 14.49 | 14.50 | 171,918 | -0.80(-5.23%) |
Jun 05, 2019 | 15.44 | 15.49 | 15.17 | 15.30 | 90,666 | -0.12(-0.78%) |
Jun 04, 2019 | 14.82 | 15.46 | 14.82 | 15.42 | 191,413 | +0.73(+4.97%) |
Jun 03, 2019 | 14.46 | 14.74 | 14.45 | 14.69 | 207,729 | +0.29(+2.01%) |
May 31, 2019 | 14.26 | 14.46 | 14.12 | 14.40 | 177,800 | -0.06(-0.41%) |
May 30, 2019 | 14.58 | 14.76 | 14.37 | 14.46 | 79,846 | -0.11(-0.75%) |
May 29, 2019 | 14.61 | 14.67 | 14.44 | 14.57 | 105,241 | -0.11(-0.75%) |
May 28, 2019 | 14.74 | 14.89 | 14.61 | 14.68 | 95,076 | -0.09(-0.61%) |
May 24, 2019 | 15.03 | 15.12 | 14.77 | 14.77 | 80,500 | -0.19(-1.27%) |
May 23, 2019 | 15.05 | 15.06 | 14.77 | 14.96 | 165,497 | -0.33(-2.16%) |
May 22, 2019 | 15.55 | 15.66 | 15.27 | 15.29 | 82,900 | -0.30(-1.92%) |
May 21, 2019 | 15.58 | 15.67 | 15.56 | 15.59 | 112,999 | +0.06(+0.39%) |
May 20, 2019 | 15.53 | 15.64 | 15.40 | 15.53 | 85,294 | -0.14(-0.89%) |
May 17, 2019 | 15.72 | 15.89 | 15.46 | 15.67 | 169,300 | -0.23(-1.45%) |
May 16, 2019 | 15.74 | 15.90 | 15.63 | 15.90 | 173,131 | +0.22(+1.40%) |
May 15, 2019 | 15.50 | 15.78 | 15.40 | 15.68 | 103,326 | +0.04(+0.26%) |
May 14, 2019 | 15.63 | 15.80 | 15.55 | 15.64 | 173,343 | +0.01(+0.06%) |
May 13, 2019 | 15.90 | 16.14 | 15.53 | 15.63 | 157,777 | -0.53(-3.28%) |
May 10, 2019 | 15.94 | 16.23 | 15.80 | 16.16 | 264,800 | +0.16(+1.00%) |
May 09, 2019 | 16.21 | 16.21 | 15.80 | 16.00 | 246,089 | -0.38(-2.32%) |
May 08, 2019 | 16.43 | 16.68 | 16.30 | 16.38 | 190,690 | -0.04(-0.24%) |
May 07, 2019 | 16.45 | 16.79 | 16.26 | 16.42 | 220,915 | -0.40(-2.38%) |
May 06, 2019 | 16.87 | 17.53 | 16.76 | 16.82 | 243,433 | -0.41(-2.38%) |
May 03, 2019 | 16.62 | 17.32 | 16.62 | 17.23 | 297,000 | +0.52(+3.11%) |
May 02, 2019 | 18.29 | 18.29 | 16.49 | 16.71 | 389,163 | -3.21(-16.11%) |