Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.59 | 18.82 | 17.62 | 17.75 | 491,989 | -0.57(-3.11%) |
Jul 30, 2019 | 18.00 | 18.61 | 17.62 | 18.32 | 525,776 | +0.23(+1.27%) |
Jul 29, 2019 | 18.00 | 18.13 | 17.14 | 18.09 | 315,063 | +0.44(+2.49%) |
Jul 26, 2019 | 16.39 | 17.90 | 16.39 | 17.65 | 368,400 | +1.28(+7.82%) |
Jul 25, 2019 | 17.42 | 17.59 | 16.07 | 16.37 | 510,983 | -1.02(-5.87%) |
Jul 24, 2019 | 17.52 | 17.80 | 16.93 | 17.39 | 376,930 | -0.01(-0.06%) |
Jul 23, 2019 | 18.45 | 18.64 | 17.20 | 17.40 | 537,362 | -1.08(-5.84%) |
Jul 22, 2019 | 19.05 | 19.49 | 17.72 | 18.48 | 932,302 | -0.52(-2.74%) |
Jul 19, 2019 | 20.06 | 20.27 | 18.74 | 19.00 | 903,200 | -0.87(-4.38%) |
Jul 18, 2019 | 17.95 | 20.24 | 17.52 | 19.87 | 1,416,455 | +2.05(+11.50%) |
Jul 17, 2019 | 17.06 | 18.17 | 16.42 | 17.82 | 862,204 | +0.86(+5.07%) |
Jul 16, 2019 | 15.96 | 16.97 | 15.86 | 16.96 | 464,811 | +0.97(+6.07%) |
Jul 15, 2019 | 15.70 | 16.28 | 15.63 | 15.99 | 340,842 | +0.30(+1.91%) |
Jul 12, 2019 | 15.74 | 15.98 | 15.31 | 15.69 | 238,500 | -0.03(-0.19%) |
Jul 11, 2019 | 15.93 | 16.58 | 15.23 | 15.72 | 711,698 | -0.03(-0.19%) |
Jul 10, 2019 | 15.31 | 15.85 | 15.05 | 15.75 | 606,380 | +0.52(+3.41%) |
Jul 09, 2019 | 14.88 | 15.34 | 14.69 | 15.23 | 258,819 | +0.23(+1.53%) |
Jul 08, 2019 | 14.75 | 15.89 | 14.63 | 15.00 | 593,096 | +0.09(+0.60%) |
Jul 05, 2019 | 14.07 | 15.09 | 14.01 | 14.91 | 465,200 | +0.83(+5.89%) |
Jul 03, 2019 | 13.91 | 14.18 | 13.70 | 14.08 | 380,200 | +0.17(+1.22%) |
Jul 02, 2019 | 14.60 | 14.81 | 13.78 | 13.91 | 641,854 | -0.69(-4.73%) |
Jul 01, 2019 | 14.89 | 15.40 | 14.40 | 14.60 | 547,077 | -0.02(-0.14%) |
Jun 28, 2019 | 14.27 | 14.76 | 13.81 | 14.62 | 693,300 | +0.25(+1.74%) |
Jun 27, 2019 | 14.70 | 14.70 | 13.61 | 14.37 | 539,549 | +0.43(+3.08%) |
Jun 26, 2019 | 14.40 | 14.74 | 13.81 | 13.94 | 572,101 | -0.32(-2.24%) |
Jun 25, 2019 | 14.93 | 15.08 | 13.92 | 14.26 | 1,434,094 | +0.49(+3.56%) |
Jun 24, 2019 | 13.55 | 13.82 | 13.12 | 13.77 | 375,349 | +0.21(+1.55%) |
Jun 21, 2019 | 13.86 | 13.86 | 13.08 | 13.56 | 501,900 | -0.30(-2.16%) |
Jun 20, 2019 | 14.55 | 14.55 | 13.65 | 13.86 | 549,366 | +0.19(+1.39%) |
Jun 19, 2019 | 13.08 | 13.90 | 13.08 | 13.67 | 416,641 | +0.43(+3.25%) |
Jun 18, 2019 | 13.99 | 14.21 | 13.06 | 13.24 | 701,495 | -0.70(-5.02%) |
Jun 17, 2019 | 14.50 | 14.50 | 13.50 | 13.94 | 716,945 | +0.15(+1.09%) |
Jun 14, 2019 | 13.85 | 14.10 | 13.15 | 13.79 | 694,100 | -0.15(-1.08%) |
Jun 13, 2019 | 13.53 | 14.15 | 13.01 | 13.94 | 600,874 | +0.43(+3.18%) |
Jun 12, 2019 | 13.37 | 13.62 | 12.75 | 13.51 | 517,968 | +0.32(+2.43%) |
Jun 11, 2019 | 13.80 | 13.87 | 12.56 | 13.19 | 1,093,465 | -0.96(-6.78%) |
Jun 10, 2019 | 14.63 | 15.27 | 14.00 | 14.15 | 925,855 | -0.34(-2.35%) |
Jun 07, 2019 | 16.92 | 16.92 | 14.44 | 14.49 | 1,472,600 | -2.32(-13.80%) |
Jun 06, 2019 | 16.68 | 17.79 | 16.03 | 16.81 | 1,752,077 | +0.46(+2.81%) |
Jun 05, 2019 | 14.40 | 16.82 | 14.07 | 16.35 | 1,795,232 | +2.28(+16.20%) |
Jun 04, 2019 | 14.36 | 14.54 | 13.75 | 14.07 | 636,054 | -0.10(-0.71%) |
Jun 03, 2019 | 13.70 | 14.75 | 13.53 | 14.17 | 1,003,670 | +0.57(+4.19%) |
May 31, 2019 | 13.72 | 13.99 | 13.38 | 13.60 | 564,500 | -0.41(-2.93%) |
May 30, 2019 | 14.64 | 14.75 | 13.73 | 14.01 | 762,663 | -0.73(-4.95%) |
May 29, 2019 | 13.87 | 14.93 | 13.52 | 14.74 | 1,146,102 | +0.23(+1.59%) |
May 28, 2019 | 16.05 | 16.09 | 14.00 | 14.51 | 1,392,709 | -1.57(-9.76%) |
May 24, 2019 | 17.02 | 17.43 | 15.71 | 16.08 | 874,200 | -0.86(-5.08%) |
May 23, 2019 | 17.77 | 17.77 | 16.61 | 16.94 | 1,149,694 | -0.58(-3.31%) |
May 22, 2019 | 17.41 | 17.69 | 16.95 | 17.52 | 646,031 | -0.01(-0.06%) |
May 21, 2019 | 16.41 | 17.84 | 15.00 | 17.53 | 1,528,804 | +0.15(+0.86%) |
May 20, 2019 | 16.78 | 18.00 | 16.50 | 17.38 | 1,515,995 | +1.28(+7.95%) |
May 17, 2019 | 18.58 | 19.17 | 15.80 | 16.10 | 3,429,900 | -2.29(-12.45%) |
May 16, 2019 | 19.85 | 20.10 | 18.26 | 18.39 | 4,911,780 | -3.88(-17.42%) |
May 15, 2019 | 22.97 | 23.38 | 21.55 | 22.27 | 618,817 | -0.61(-2.67%) |
May 14, 2019 | 22.34 | 23.06 | 22.11 | 22.88 | 333,595 | +0.69(+3.11%) |
May 13, 2019 | 22.91 | 23.00 | 21.11 | 22.19 | 734,666 | -1.32(-5.61%) |
May 10, 2019 | 24.06 | 24.06 | 23.05 | 23.51 | 291,800 | -0.55(-2.29%) |
May 09, 2019 | 24.50 | 25.30 | 23.37 | 24.06 | 532,823 | -0.29(-1.19%) |
May 08, 2019 | 23.50 | 25.07 | 23.50 | 24.35 | 467,673 | +0.77(+3.27%) |
May 07, 2019 | 24.88 | 24.90 | 23.10 | 23.58 | 489,562 | -1.42(-5.68%) |
May 06, 2019 | 23.70 | 25.34 | 23.59 | 25.00 | 427,675 | +0.20(+0.81%) |
May 03, 2019 | 23.73 | 24.86 | 23.05 | 24.80 | 331,100 | +1.20(+5.08%) |
May 02, 2019 | 24.24 | 24.91 | 23.01 | 23.60 | 420,545 | -0.58(-2.40%) |