Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.50 | 20.46 | 18.63 | 18.97 | 1,129,359 | +0.47(+2.54%) |
Jul 30, 2019 | 18.27 | 18.67 | 18.24 | 18.50 | 375,740 | -0.01(-0.05%) |
Jul 29, 2019 | 18.56 | 18.70 | 18.17 | 18.51 | 323,748 | +0.02(+0.11%) |
Jul 26, 2019 | 18.26 | 18.69 | 18.16 | 18.49 | 255,200 | +0.36(+1.99%) |
Jul 25, 2019 | 18.17 | 18.25 | 17.90 | 18.13 | 320,184 | +0.11(+0.61%) |
Jul 24, 2019 | 17.89 | 18.28 | 17.89 | 18.02 | 248,429 | +0.13(+0.73%) |
Jul 23, 2019 | 17.63 | 17.99 | 17.63 | 17.89 | 257,928 | +0.29(+1.65%) |
Jul 22, 2019 | 17.55 | 17.66 | 17.44 | 17.60 | 601,154 | +0.04(+0.23%) |
Jul 19, 2019 | 17.76 | 17.95 | 17.46 | 17.56 | 302,200 | -0.15(-0.85%) |
Jul 18, 2019 | 17.74 | 17.94 | 17.53 | 17.71 | 234,716 | -0.08(-0.45%) |
Jul 17, 2019 | 17.79 | 18.11 | 17.51 | 17.79 | 379,201 | -0.01(-0.06%) |
Jul 16, 2019 | 17.76 | 17.99 | 17.68 | 17.80 | 332,757 | -0.01(-0.06%) |
Jul 15, 2019 | 17.64 | 17.84 | 17.33 | 17.81 | 315,823 | -0.11(-0.61%) |
Jul 12, 2019 | 18.01 | 18.07 | 17.85 | 17.92 | 143,200 | -0.05(-0.28%) |
Jul 11, 2019 | 18.00 | 18.16 | 17.85 | 17.97 | 122,833 | +0.00(+0.00%) |
Jul 10, 2019 | 17.65 | 18.28 | 17.65 | 17.97 | 235,784 | -0.03(-0.17%) |
Jul 09, 2019 | 17.05 | 18.14 | 17.05 | 18.00 | 162,515 | +0.21(+1.18%) |
Jul 08, 2019 | 18.01 | 18.07 | 17.74 | 17.79 | 284,496 | -0.32(-1.77%) |
Jul 05, 2019 | 17.81 | 18.35 | 17.70 | 18.11 | 318,800 | +0.37(+2.09%) |
Jul 03, 2019 | 17.93 | 17.94 | 17.66 | 17.74 | 141,000 | +0.00(+0.00%) |
Jul 02, 2019 | 17.24 | 17.78 | 17.23 | 17.74 | 342,914 | +0.42(+2.42%) |
Jul 01, 2019 | 17.53 | 17.59 | 17.12 | 17.32 | 327,553 | +0.11(+0.64%) |
Jun 28, 2019 | 17.39 | 17.66 | 17.16 | 17.21 | 590,400 | +0.10(+0.58%) |
Jun 27, 2019 | 16.61 | 17.45 | 16.46 | 17.11 | 958,455 | +0.50(+3.01%) |
Jun 26, 2019 | 17.74 | 17.74 | 16.51 | 16.61 | 1,708,582 | -1.35(-7.52%) |
Jun 25, 2019 | 18.07 | 18.29 | 17.86 | 17.96 | 342,696 | -0.11(-0.61%) |
Jun 24, 2019 | 18.42 | 18.58 | 17.85 | 18.07 | 261,017 | -0.34(-1.85%) |
Jun 21, 2019 | 18.54 | 18.64 | 18.27 | 18.41 | 311,400 | -0.16(-0.86%) |
Jun 20, 2019 | 18.89 | 18.96 | 18.17 | 18.57 | 1,035,893 | +0.01(+0.05%) |
Jun 19, 2019 | 18.65 | 18.90 | 18.20 | 18.56 | 885,121 | +0.01(+0.05%) |
Jun 18, 2019 | 18.60 | 19.70 | 18.47 | 18.55 | 1,354,272 | +0.00(+0.00%) |
Jun 17, 2019 | 18.76 | 18.88 | 18.45 | 18.55 | 568,022 | -0.03(-0.16%) |
Jun 14, 2019 | 18.39 | 18.61 | 18.17 | 18.58 | 482,900 | +0.12(+0.65%) |
Jun 13, 2019 | 18.37 | 18.59 | 17.95 | 18.46 | 749,448 | +0.16(+0.87%) |
Jun 12, 2019 | 18.76 | 19.04 | 18.22 | 18.30 | 354,387 | -0.58(-3.07%) |
Jun 11, 2019 | 18.91 | 19.01 | 18.57 | 18.88 | 175,802 | +0.36(+1.94%) |
Jun 10, 2019 | 18.90 | 19.06 | 18.47 | 18.52 | 381,751 | -0.32(-1.70%) |
Jun 07, 2019 | 18.58 | 19.04 | 18.57 | 18.84 | 320,900 | +0.21(+1.13%) |
Jun 06, 2019 | 19.05 | 19.27 | 18.59 | 18.63 | 369,430 | -0.34(-1.79%) |
Jun 05, 2019 | 18.74 | 19.64 | 18.46 | 18.97 | 1,404,602 | +0.51(+2.76%) |
Jun 04, 2019 | 18.06 | 18.64 | 18.04 | 18.46 | 685,099 | +0.39(+2.16%) |
Jun 03, 2019 | 18.10 | 18.62 | 17.92 | 18.07 | 658,477 | -0.29(-1.58%) |
May 31, 2019 | 18.70 | 18.70 | 18.20 | 18.36 | 463,600 | -0.45(-2.39%) |
May 30, 2019 | 19.08 | 19.26 | 18.71 | 18.81 | 356,814 | -0.26(-1.36%) |
May 29, 2019 | 19.07 | 19.29 | 18.99 | 19.07 | 275,610 | -0.10(-0.52%) |
May 28, 2019 | 19.50 | 19.84 | 19.15 | 19.17 | 160,500 | -0.33(-1.69%) |
May 24, 2019 | 19.23 | 19.64 | 18.96 | 19.50 | 389,100 | +0.41(+2.15%) |
May 23, 2019 | 19.59 | 19.59 | 18.88 | 19.09 | 361,476 | -0.72(-3.63%) |
May 22, 2019 | 20.17 | 20.44 | 19.73 | 19.81 | 155,833 | -0.37(-1.83%) |
May 21, 2019 | 20.12 | 20.52 | 20.12 | 20.18 | 186,442 | +0.30(+1.51%) |
May 20, 2019 | 20.38 | 20.47 | 19.56 | 19.88 | 280,506 | -0.46(-2.26%) |
May 17, 2019 | 19.95 | 20.57 | 19.84 | 20.34 | 1,062,600 | +0.39(+1.95%) |
May 16, 2019 | 19.56 | 20.10 | 19.56 | 19.95 | 346,120 | +0.20(+1.01%) |
May 15, 2019 | 19.40 | 19.91 | 19.23 | 19.75 | 333,268 | +0.35(+1.80%) |
May 14, 2019 | 19.59 | 20.05 | 19.06 | 19.40 | 549,838 | -0.08(-0.41%) |
May 13, 2019 | 19.78 | 19.95 | 19.18 | 19.48 | 404,495 | -0.37(-1.86%) |
May 10, 2019 | 20.74 | 20.74 | 19.63 | 19.85 | 611,600 | -0.87(-4.20%) |
May 09, 2019 | 20.79 | 21.12 | 20.18 | 20.72 | 727,570 | -0.21(-1.00%) |
May 08, 2019 | 19.08 | 21.20 | 18.61 | 20.93 | 1,315,587 | +1.79(+9.35%) |
May 07, 2019 | 19.11 | 19.68 | 19.06 | 19.14 | 420,744 | -0.26(-1.34%) |
May 06, 2019 | 18.88 | 20.46 | 18.88 | 19.40 | 1,257,534 | +0.05(+0.26%) |
May 03, 2019 | 19.09 | 19.55 | 18.81 | 19.35 | 413,800 | +0.28(+1.47%) |
May 02, 2019 | 19.00 | 19.21 | 18.62 | 19.07 | 520,906 | +0.06(+0.32%) |