Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.52 | 18.79 | 17.74 | 18.10 | 439,637 | -0.40(-2.16%) |
Jul 30, 2019 | 18.04 | 18.53 | 17.80 | 18.50 | 432,588 | +0.30(+1.65%) |
Jul 29, 2019 | 18.46 | 18.50 | 17.63 | 18.20 | 414,227 | -0.13(-0.71%) |
Jul 26, 2019 | 17.81 | 18.34 | 17.67 | 18.33 | 593,000 | +0.63(+3.56%) |
Jul 25, 2019 | 18.24 | 18.24 | 17.48 | 17.70 | 465,855 | -0.55(-3.01%) |
Jul 24, 2019 | 17.75 | 18.32 | 17.42 | 18.25 | 669,237 | +0.49(+2.76%) |
Jul 23, 2019 | 17.67 | 17.92 | 17.48 | 17.76 | 470,866 | +0.12(+0.68%) |
Jul 22, 2019 | 17.21 | 17.70 | 17.07 | 17.64 | 399,857 | +0.54(+3.16%) |
Jul 19, 2019 | 17.26 | 17.39 | 16.99 | 17.10 | 397,700 | -0.11(-0.64%) |
Jul 18, 2019 | 16.65 | 17.29 | 16.64 | 17.21 | 512,355 | +0.52(+3.12%) |
Jul 17, 2019 | 16.47 | 16.84 | 16.22 | 16.69 | 470,927 | +0.18(+1.09%) |
Jul 16, 2019 | 16.70 | 16.77 | 15.93 | 16.51 | 491,317 | -0.27(-1.61%) |
Jul 15, 2019 | 16.70 | 16.89 | 16.30 | 16.78 | 345,191 | +0.18(+1.08%) |
Jul 12, 2019 | 16.44 | 16.88 | 16.20 | 16.60 | 921,800 | +0.09(+0.55%) |
Jul 11, 2019 | 16.59 | 16.77 | 16.26 | 16.51 | 621,447 | -0.15(-0.90%) |
Jul 10, 2019 | 16.47 | 16.81 | 16.34 | 16.66 | 591,924 | +0.32(+1.96%) |
Jul 09, 2019 | 15.92 | 16.35 | 15.70 | 16.34 | 624,863 | +0.51(+3.22%) |
Jul 08, 2019 | 15.93 | 16.13 | 15.31 | 15.83 | 528,210 | -0.10(-0.63%) |
Jul 05, 2019 | 16.10 | 16.22 | 15.81 | 15.93 | 456,100 | -0.36(-2.21%) |
Jul 03, 2019 | 16.17 | 16.29 | 15.92 | 16.29 | 235,900 | +0.27(+1.69%) |
Jul 02, 2019 | 16.41 | 16.59 | 15.75 | 16.02 | 293,056 | -0.42(-2.55%) |
Jul 01, 2019 | 16.61 | 16.76 | 15.98 | 16.44 | 650,698 | +0.07(+0.43%) |
Jun 28, 2019 | 15.28 | 16.50 | 15.14 | 16.37 | 6,967,200 | +1.14(+7.49%) |
Jun 27, 2019 | 14.88 | 15.29 | 14.73 | 15.23 | 459,279 | +0.46(+3.11%) |
Jun 26, 2019 | 15.00 | 15.16 | 14.60 | 14.77 | 352,135 | -0.12(-0.81%) |
Jun 25, 2019 | 14.34 | 14.96 | 14.31 | 14.89 | 484,404 | +0.67(+4.71%) |
Jun 24, 2019 | 14.74 | 14.89 | 14.19 | 14.22 | 467,538 | -0.51(-3.46%) |
Jun 21, 2019 | 14.70 | 14.78 | 14.26 | 14.73 | 491,800 | +0.00(+0.00%) |
Jun 20, 2019 | 14.98 | 15.30 | 14.61 | 14.73 | 408,544 | -0.08(-0.54%) |
Jun 19, 2019 | 15.10 | 15.10 | 14.60 | 14.81 | 325,447 | -0.23(-1.53%) |
Jun 18, 2019 | 14.94 | 15.40 | 14.76 | 15.04 | 595,522 | +0.37(+2.52%) |
Jun 17, 2019 | 14.13 | 15.13 | 14.04 | 14.67 | 793,737 | +0.77(+5.54%) |
Jun 14, 2019 | 14.40 | 14.47 | 13.87 | 13.90 | 270,100 | -0.49(-3.41%) |
Jun 13, 2019 | 14.18 | 14.43 | 14.00 | 14.39 | 318,740 | +0.26(+1.84%) |
Jun 12, 2019 | 13.92 | 14.14 | 13.74 | 14.13 | 438,450 | +0.22(+1.58%) |
Jun 11, 2019 | 14.62 | 14.65 | 13.72 | 13.91 | 440,527 | -0.45(-3.13%) |
Jun 10, 2019 | 15.09 | 15.31 | 14.33 | 14.36 | 525,029 | -0.70(-4.65%) |
Jun 07, 2019 | 14.36 | 15.10 | 14.35 | 15.06 | 470,100 | +0.80(+5.61%) |
Jun 06, 2019 | 14.64 | 14.64 | 14.19 | 14.26 | 230,641 | -0.40(-2.73%) |
Jun 05, 2019 | 14.78 | 14.87 | 14.36 | 14.66 | 282,509 | -0.03(-0.20%) |
Jun 04, 2019 | 14.56 | 14.70 | 14.15 | 14.69 | 423,433 | +0.44(+3.09%) |
Jun 03, 2019 | 13.92 | 14.42 | 13.72 | 14.25 | 501,465 | +0.37(+2.67%) |
May 31, 2019 | 14.15 | 14.40 | 13.84 | 13.88 | 441,900 | -0.62(-4.28%) |
May 30, 2019 | 14.59 | 14.75 | 14.34 | 14.50 | 357,379 | +0.03(+0.21%) |
May 29, 2019 | 14.53 | 14.73 | 14.10 | 14.47 | 425,330 | -0.29(-1.96%) |
May 28, 2019 | 14.89 | 15.09 | 14.63 | 14.76 | 386,888 | -0.09(-0.61%) |
May 24, 2019 | 14.54 | 14.88 | 14.32 | 14.85 | 432,400 | +0.43(+2.98%) |
May 23, 2019 | 14.65 | 14.79 | 14.15 | 14.42 | 624,748 | -0.39(-2.63%) |
May 22, 2019 | 15.62 | 15.78 | 14.79 | 14.81 | 423,079 | -0.97(-6.15%) |
May 21, 2019 | 15.10 | 15.78 | 15.08 | 15.78 | 404,218 | +0.81(+5.41%) |
May 20, 2019 | 15.43 | 15.52 | 14.46 | 14.97 | 477,578 | -0.58(-3.73%) |
May 17, 2019 | 15.90 | 16.05 | 15.42 | 15.55 | 349,100 | -0.57(-3.54%) |
May 16, 2019 | 15.94 | 16.47 | 15.86 | 16.12 | 336,653 | +0.24(+1.51%) |
May 15, 2019 | 15.32 | 15.91 | 15.30 | 15.88 | 273,423 | +0.38(+2.45%) |
May 14, 2019 | 15.13 | 16.04 | 14.97 | 15.50 | 715,924 | +0.54(+3.61%) |
May 13, 2019 | 15.65 | 15.90 | 14.90 | 14.96 | 465,850 | -1.16(-7.20%) |
May 10, 2019 | 16.05 | 16.32 | 15.33 | 16.12 | 450,700 | -0.04(-0.25%) |
May 09, 2019 | 16.00 | 16.32 | 15.50 | 16.16 | 349,233 | -0.27(-1.64%) |
May 08, 2019 | 15.58 | 16.95 | 15.58 | 16.43 | 431,046 | +0.28(+1.73%) |
May 07, 2019 | 17.03 | 17.35 | 15.93 | 16.15 | 752,377 | -1.34(-7.66%) |
May 06, 2019 | 15.41 | 17.53 | 15.34 | 17.49 | 793,857 | +1.66(+10.49%) |
May 03, 2019 | 15.20 | 16.45 | 15.20 | 15.83 | 1,515,800 | +1.01(+6.82%) |
May 02, 2019 | 15.06 | 15.28 | 14.21 | 14.82 | 1,041,458 | +0.36(+2.49%) |