Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.76 | 17.13 | 14.70 | 14.97 | 7,666,123 | -2.21(-12.88%) |
Jul 30, 2019 | 17.15 | 17.20 | 16.60 | 17.19 | 4,018,446 | -0.20(-1.13%) |
Jul 29, 2019 | 17.48 | 17.57 | 17.21 | 17.38 | 1,084,129 | -0.10(-0.56%) |
Jul 26, 2019 | 17.33 | 17.58 | 17.00 | 17.48 | 1,235,828 | +0.11(+0.62%) |
Jul 25, 2019 | 17.67 | 17.81 | 17.30 | 17.38 | 1,631,755 | -0.57(-3.20%) |
Jul 24, 2019 | 17.45 | 17.96 | 17.27 | 17.95 | 1,587,667 | +0.42(+2.40%) |
Jul 23, 2019 | 16.86 | 17.57 | 16.70 | 17.53 | 2,228,184 | +0.99(+5.96%) |
Jul 22, 2019 | 16.75 | 16.92 | 16.51 | 16.54 | 1,722,216 | -0.12(-0.70%) |
Jul 19, 2019 | 16.53 | 17.04 | 16.51 | 16.66 | 1,546,403 | +0.21(+1.31%) |
Jul 18, 2019 | 16.35 | 16.49 | 16.23 | 16.44 | 1,421,638 | -0.02(-0.11%) |
Jul 17, 2019 | 16.71 | 16.71 | 16.17 | 16.46 | 1,302,155 | -0.17(-1.02%) |
Jul 16, 2019 | 16.23 | 16.68 | 16.03 | 16.63 | 1,616,039 | +0.09(+0.54%) |
Jul 15, 2019 | 16.62 | 16.74 | 16.21 | 16.54 | 1,592,670 | +0.02(+0.11%) |
Jul 12, 2019 | 16.14 | 16.70 | 16.14 | 16.52 | 1,361,598 | +0.42(+2.62%) |
Jul 11, 2019 | 16.68 | 16.75 | 16.00 | 16.10 | 2,152,164 | -0.57(-3.44%) |
Jul 10, 2019 | 16.51 | 16.71 | 16.22 | 16.68 | 1,847,119 | +0.31(+1.92%) |
Jul 09, 2019 | 16.61 | 16.73 | 16.25 | 16.36 | 2,159,148 | -0.39(-2.30%) |
Jul 08, 2019 | 17.05 | 17.28 | 16.69 | 16.75 | 1,087,249 | -0.42(-2.45%) |
Jul 05, 2019 | 17.27 | 17.48 | 17.01 | 17.17 | 1,981,967 | -0.27(-1.54%) |
Jul 03, 2019 | 17.47 | 17.59 | 17.27 | 17.44 | 802,495 | +0.04(+0.21%) |
Jul 02, 2019 | 17.49 | 17.55 | 17.27 | 17.40 | 2,685,939 | -0.13(-0.77%) |
Jul 01, 2019 | 18.25 | 18.56 | 17.51 | 17.54 | 4,366,227 | -0.33(-1.86%) |
Jun 28, 2019 | 17.46 | 17.95 | 17.36 | 17.87 | 9,038,932 | +0.48(+2.78%) |
Jun 27, 2019 | 16.62 | 17.39 | 16.58 | 17.38 | 3,455,759 | +0.91(+5.55%) |
Jun 26, 2019 | 15.92 | 16.52 | 15.82 | 16.47 | 2,392,467 | +0.67(+4.25%) |
Jun 25, 2019 | 16.06 | 16.06 | 15.67 | 15.80 | 2,125,288 | -0.26(-1.62%) |
Jun 24, 2019 | 16.04 | 16.21 | 15.86 | 16.06 | 1,698,378 | -0.03(-0.17%) |
Jun 21, 2019 | 15.93 | 16.11 | 15.74 | 16.08 | 1,918,133 | +0.07(+0.45%) |
Jun 20, 2019 | 15.63 | 16.08 | 15.52 | 16.01 | 3,016,777 | +0.68(+4.44%) |
Jun 19, 2019 | 15.37 | 15.66 | 15.09 | 15.33 | 2,310,032 | -0.01(-0.06%) |
Jun 18, 2019 | 15.00 | 15.48 | 14.99 | 15.34 | 1,211,692 | +0.48(+3.26%) |
Jun 17, 2019 | 14.79 | 14.96 | 14.64 | 14.86 | 1,086,237 | +0.04(+0.24%) |
Jun 14, 2019 | 15.12 | 15.12 | 14.79 | 14.82 | 1,257,589 | -0.37(-2.42%) |
Jun 13, 2019 | 15.08 | 15.29 | 14.99 | 15.19 | 1,140,322 | +0.19(+1.25%) |
Jun 12, 2019 | 14.92 | 15.18 | 14.82 | 15.00 | 966,503 | +0.02(+0.12%) |
Jun 11, 2019 | 15.23 | 15.36 | 14.90 | 14.98 | 2,389,612 | +0.03(+0.18%) |
Jun 10, 2019 | 14.76 | 15.14 | 14.76 | 14.96 | 1,193,066 | +0.38(+2.58%) |
Jun 07, 2019 | 14.14 | 14.62 | 14.07 | 14.58 | 1,263,392 | +0.44(+3.11%) |
Jun 06, 2019 | 14.35 | 14.44 | 13.85 | 14.14 | 3,198,476 | -0.24(-1.68%) |
Jun 05, 2019 | 14.57 | 14.60 | 13.99 | 14.38 | 1,580,472 | -0.12(-0.80%) |
Jun 04, 2019 | 13.90 | 14.52 | 13.90 | 14.50 | 3,500,383 | +0.90(+6.59%) |
Jun 03, 2019 | 13.06 | 13.88 | 13.06 | 13.60 | 2,548,570 | +0.53(+4.04%) |
May 31, 2019 | 13.15 | 13.24 | 12.96 | 13.07 | 2,525,669 | -0.71(-5.14%) |
May 30, 2019 | 13.87 | 14.19 | 13.67 | 13.78 | 1,262,151 | -0.06(-0.45%) |
May 29, 2019 | 13.68 | 13.87 | 13.50 | 13.84 | 1,094,485 | +0.00(+0.00%) |
May 28, 2019 | 13.79 | 13.95 | 13.70 | 13.84 | 1,116,115 | +0.07(+0.52%) |
May 24, 2019 | 13.93 | 13.97 | 13.70 | 13.77 | 809,749 | +0.01(+0.06%) |
May 23, 2019 | 13.79 | 13.89 | 13.60 | 13.76 | 1,097,872 | -0.37(-2.60%) |
May 22, 2019 | 14.45 | 14.54 | 14.07 | 14.13 | 1,239,519 | -0.42(-2.89%) |
May 21, 2019 | 14.27 | 14.57 | 14.18 | 14.55 | 2,013,488 | +0.40(+2.85%) |
May 20, 2019 | 14.23 | 14.37 | 14.07 | 14.15 | 1,363,153 | -0.22(-1.50%) |
May 17, 2019 | 14.34 | 14.60 | 14.26 | 14.36 | 1,645,948 | -0.13(-0.87%) |
May 16, 2019 | 14.77 | 14.85 | 14.45 | 14.49 | 1,456,531 | -0.23(-1.58%) |
May 15, 2019 | 14.58 | 14.85 | 14.26 | 14.72 | 1,534,244 | +0.00(+0.00%) |
May 14, 2019 | 14.61 | 14.85 | 14.53 | 14.72 | 1,600,082 | +0.23(+1.60%) |
May 13, 2019 | 14.91 | 14.94 | 14.42 | 14.49 | 1,470,779 | -0.72(-4.74%) |
May 10, 2019 | 15.34 | 15.39 | 14.89 | 15.21 | 1,895,227 | -0.27(-1.73%) |
May 09, 2019 | 15.30 | 15.52 | 14.98 | 15.48 | 1,889,647 | -0.18(-1.14%) |
May 08, 2019 | 15.76 | 15.96 | 15.65 | 15.66 | 1,172,023 | -0.14(-0.90%) |
May 07, 2019 | 15.85 | 15.93 | 15.59 | 15.80 | 1,462,870 | -0.34(-2.10%) |
May 06, 2019 | 15.80 | 16.17 | 15.61 | 16.14 | 1,711,576 | -0.06(-0.39%) |
May 03, 2019 | 16.33 | 16.62 | 15.93 | 16.20 | 2,821,396 | -0.10(-0.60%) |
May 02, 2019 | 17.06 | 17.45 | 16.12 | 16.30 | 3,721,107 | -0.75(-4.39%) |