Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.28 | 17.50 | 16.99 | 17.36 | 1,049,601 | +0.07(+0.43%) |
Jul 30, 2019 | 17.08 | 17.42 | 16.88 | 17.28 | 813,228 | +0.06(+0.32%) |
Jul 29, 2019 | 16.93 | 17.25 | 16.89 | 17.23 | 1,183,300 | +0.30(+1.80%) |
Jul 26, 2019 | 16.66 | 17.09 | 16.32 | 16.92 | 887,481 | +0.22(+1.33%) |
Jul 25, 2019 | 17.28 | 17.48 | 16.63 | 16.70 | 1,261,713 | -0.63(-3.63%) |
Jul 24, 2019 | 17.09 | 17.63 | 17.03 | 17.33 | 573,907 | +0.22(+1.30%) |
Jul 23, 2019 | 17.04 | 17.55 | 16.88 | 17.11 | 977,776 | +0.23(+1.37%) |
Jul 22, 2019 | 17.16 | 17.20 | 16.65 | 16.88 | 1,014,711 | +0.23(+1.39%) |
Jul 19, 2019 | 16.79 | 17.01 | 16.54 | 16.64 | 706,782 | +0.06(+0.33%) |
Jul 18, 2019 | 16.84 | 16.95 | 16.56 | 16.59 | 623,657 | -0.36(-2.13%) |
Jul 17, 2019 | 17.85 | 18.16 | 16.88 | 16.95 | 858,917 | -1.00(-5.56%) |
Jul 16, 2019 | 17.83 | 18.27 | 17.74 | 17.95 | 1,201,776 | +0.11(+0.62%) |
Jul 15, 2019 | 17.13 | 17.84 | 16.99 | 17.84 | 1,422,559 | +0.81(+4.78%) |
Jul 12, 2019 | 16.25 | 17.08 | 16.25 | 17.02 | 750,171 | +0.78(+4.78%) |
Jul 11, 2019 | 16.70 | 17.02 | 16.21 | 16.25 | 768,531 | -0.45(-2.71%) |
Jul 10, 2019 | 16.64 | 16.88 | 16.34 | 16.70 | 692,620 | +0.09(+0.56%) |
Jul 09, 2019 | 17.35 | 17.47 | 16.55 | 16.61 | 1,657,347 | -0.85(-4.87%) |
Jul 08, 2019 | 17.81 | 18.12 | 17.19 | 17.46 | 1,191,128 | -0.46(-2.58%) |
Jul 05, 2019 | 17.66 | 18.01 | 17.55 | 17.92 | 615,675 | +0.14(+0.78%) |
Jul 03, 2019 | 17.57 | 17.88 | 17.39 | 17.78 | 320,389 | +0.28(+1.58%) |
Jul 02, 2019 | 18.07 | 18.07 | 17.37 | 17.50 | 791,698 | -0.65(-3.56%) |
Jul 01, 2019 | 19.09 | 19.09 | 18.02 | 18.15 | 1,295,112 | -0.26(-1.41%) |
Jun 28, 2019 | 18.27 | 18.65 | 18.21 | 18.41 | 889,212 | +0.04(+0.20%) |
Jun 27, 2019 | 18.18 | 18.39 | 17.98 | 18.37 | 1,106,399 | +0.30(+1.69%) |
Jun 26, 2019 | 17.43 | 18.12 | 17.25 | 18.07 | 1,202,557 | +0.69(+3.99%) |
Jun 25, 2019 | 17.31 | 17.67 | 17.21 | 17.37 | 1,666,207 | +0.07(+0.43%) |
Jun 24, 2019 | 17.28 | 17.74 | 17.12 | 17.30 | 1,303,413 | -0.05(-0.27%) |
Jun 21, 2019 | 16.98 | 17.49 | 16.89 | 17.35 | 1,365,630 | +0.32(+1.90%) |
Jun 20, 2019 | 17.05 | 17.28 | 16.64 | 17.02 | 1,027,282 | +0.09(+0.55%) |
Jun 19, 2019 | 18.09 | 18.09 | 16.64 | 16.93 | 1,030,023 | -1.11(-6.15%) |
Jun 18, 2019 | 18.13 | 18.78 | 18.01 | 18.04 | 1,022,642 | -0.03(-0.15%) |
Jun 17, 2019 | 18.44 | 18.59 | 18.05 | 18.07 | 907,053 | -0.35(-1.91%) |
Jun 14, 2019 | 18.57 | 18.63 | 18.29 | 18.42 | 989,083 | -0.09(-0.50%) |
Jun 13, 2019 | 18.10 | 18.54 | 17.90 | 18.51 | 1,180,322 | +0.57(+3.18%) |
Jun 12, 2019 | 18.49 | 18.52 | 17.91 | 17.94 | 779,094 | -0.55(-2.99%) |
Jun 11, 2019 | 18.51 | 18.62 | 18.28 | 18.49 | 980,335 | +0.11(+0.60%) |
Jun 10, 2019 | 17.90 | 18.56 | 17.81 | 18.38 | 1,254,301 | +0.55(+3.10%) |
Jun 07, 2019 | 17.53 | 18.20 | 17.50 | 17.83 | 1,188,312 | +0.41(+2.33%) |
Jun 06, 2019 | 17.14 | 17.53 | 16.88 | 17.42 | 1,707,336 | +0.26(+1.50%) |
Jun 05, 2019 | 18.29 | 18.59 | 17.07 | 17.17 | 1,330,555 | -1.06(-5.81%) |
Jun 04, 2019 | 18.56 | 19.32 | 17.93 | 18.23 | 1,633,898 | +0.37(+2.06%) |
Jun 03, 2019 | 17.29 | 18.12 | 17.20 | 17.86 | 1,854,170 | +0.49(+2.81%) |
May 31, 2019 | 17.62 | 17.78 | 17.25 | 17.37 | 1,132,067 | -0.55(-3.08%) |
May 30, 2019 | 18.34 | 18.69 | 17.85 | 17.92 | 774,261 | -0.51(-2.75%) |
May 29, 2019 | 18.67 | 18.67 | 18.07 | 18.43 | 989,476 | -0.57(-3.01%) |
May 28, 2019 | 19.53 | 19.68 | 18.97 | 19.00 | 862,563 | -0.56(-2.87%) |
May 24, 2019 | 19.85 | 20.03 | 19.24 | 19.56 | 937,489 | -0.23(-1.16%) |
May 23, 2019 | 20.58 | 20.67 | 19.60 | 19.79 | 828,325 | -1.04(-5.00%) |
May 22, 2019 | 21.40 | 21.65 | 20.68 | 20.83 | 755,098 | -0.76(-3.50%) |
May 21, 2019 | 20.98 | 21.68 | 20.51 | 21.59 | 863,133 | +0.63(+2.99%) |
May 20, 2019 | 20.97 | 21.22 | 20.68 | 20.96 | 951,640 | -0.17(-0.83%) |
May 17, 2019 | 21.62 | 21.92 | 21.11 | 21.14 | 878,855 | -0.76(-3.45%) |
May 16, 2019 | 22.07 | 22.53 | 21.89 | 21.89 | 490,990 | -0.17(-0.79%) |
May 15, 2019 | 21.90 | 22.11 | 21.34 | 22.07 | 622,730 | +0.01(+0.04%) |
May 14, 2019 | 22.08 | 22.38 | 21.61 | 22.06 | 925,286 | +0.05(+0.21%) |
May 13, 2019 | 23.04 | 23.04 | 21.97 | 22.01 | 891,804 | -1.48(-6.31%) |
May 10, 2019 | 23.66 | 23.74 | 23.02 | 23.49 | 518,800 | -0.29(-1.24%) |
May 09, 2019 | 23.32 | 24.06 | 23.05 | 23.79 | 540,806 | +0.24(+1.02%) |
May 08, 2019 | 23.80 | 23.88 | 23.37 | 23.55 | 413,761 | -0.26(-1.08%) |
May 07, 2019 | 24.40 | 24.69 | 23.65 | 23.81 | 390,939 | -0.80(-3.26%) |
May 06, 2019 | 24.24 | 24.69 | 24.09 | 24.61 | 411,850 | -0.08(-0.34%) |
May 03, 2019 | 24.03 | 24.77 | 23.95 | 24.69 | 732,705 | +0.76(+3.19%) |
May 02, 2019 | 23.74 | 24.05 | 23.59 | 23.93 | 594,300 | +0.21(+0.89%) |