Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.86 | 16.98 | 16.59 | 16.59 | 92,052 | -0.26(-1.57%) |
Jul 30, 2019 | 16.46 | 16.96 | 16.29 | 16.85 | 50,983 | +0.50(+3.05%) |
Jul 29, 2019 | 17.54 | 17.54 | 16.26 | 16.35 | 88,507 | -1.07(-6.12%) |
Jul 26, 2019 | 15.91 | 17.61 | 15.83 | 17.42 | 160,830 | +1.69(+10.77%) |
Jul 25, 2019 | 16.80 | 16.80 | 15.52 | 15.73 | 147,061 | -0.01(-0.06%) |
Jul 24, 2019 | 14.94 | 15.93 | 14.94 | 15.74 | 108,548 | +0.77(+5.17%) |
Jul 23, 2019 | 13.85 | 15.27 | 13.66 | 14.96 | 140,670 | +1.02(+7.30%) |
Jul 22, 2019 | 14.34 | 14.34 | 13.65 | 13.95 | 96,476 | -0.39(-2.73%) |
Jul 19, 2019 | 14.20 | 14.58 | 12.23 | 14.34 | 309,297 | -2.13(-12.95%) |
Jul 18, 2019 | 16.27 | 16.61 | 16.19 | 16.47 | 39,408 | +0.14(+0.84%) |
Jul 17, 2019 | 16.55 | 16.62 | 15.86 | 16.33 | 71,506 | -0.28(-1.71%) |
Jul 16, 2019 | 16.63 | 16.88 | 16.41 | 16.62 | 66,194 | -0.02(-0.12%) |
Jul 15, 2019 | 16.77 | 16.77 | 16.42 | 16.64 | 42,468 | -0.26(-1.56%) |
Jul 12, 2019 | 16.45 | 17.10 | 16.34 | 16.90 | 101,872 | +0.33(+2.01%) |
Jul 11, 2019 | 16.78 | 16.81 | 16.32 | 16.57 | 52,138 | -0.25(-1.51%) |
Jul 10, 2019 | 16.81 | 16.86 | 16.65 | 16.82 | 42,865 | +0.07(+0.41%) |
Jul 09, 2019 | 16.63 | 16.83 | 16.38 | 16.75 | 54,478 | +0.02(+0.12%) |
Jul 08, 2019 | 16.84 | 17.07 | 16.59 | 16.74 | 32,390 | +0.01(+0.06%) |
Jul 05, 2019 | 16.83 | 16.89 | 16.25 | 16.73 | 73,364 | -0.24(-1.44%) |
Jul 03, 2019 | 17.20 | 17.20 | 16.82 | 16.97 | 20,538 | -0.16(-0.91%) |
Jul 02, 2019 | 16.99 | 17.15 | 16.79 | 17.13 | 57,030 | +0.03(+0.17%) |
Jul 01, 2019 | 17.17 | 17.32 | 16.89 | 17.10 | 72,752 | -0.04(-0.23%) |
Jun 28, 2019 | 17.44 | 17.54 | 16.79 | 17.14 | 308,582 | -0.34(-1.96%) |
Jun 27, 2019 | 17.07 | 17.50 | 16.74 | 17.48 | 67,219 | +0.45(+2.64%) |
Jun 26, 2019 | 17.29 | 17.35 | 16.35 | 17.03 | 93,463 | -0.19(-1.08%) |
Jun 25, 2019 | 16.81 | 17.58 | 16.45 | 17.21 | 69,191 | +0.39(+2.33%) |
Jun 24, 2019 | 16.53 | 17.01 | 16.53 | 16.82 | 57,266 | +0.10(+0.58%) |
Jun 21, 2019 | 17.10 | 17.11 | 16.53 | 16.73 | 73,977 | -0.43(-2.51%) |
Jun 20, 2019 | 17.01 | 17.32 | 16.85 | 17.16 | 44,224 | +0.25(+1.51%) |
Jun 19, 2019 | 16.79 | 17.09 | 16.58 | 16.90 | 57,017 | +0.11(+0.64%) |
Jun 18, 2019 | 16.44 | 16.86 | 16.39 | 16.79 | 94,248 | +0.42(+2.57%) |
Jun 17, 2019 | 16.92 | 16.95 | 16.33 | 16.37 | 74,800 | -0.58(-3.41%) |
Jun 14, 2019 | 16.12 | 16.97 | 15.74 | 16.95 | 75,204 | +0.82(+5.10%) |
Jun 13, 2019 | 16.41 | 16.61 | 15.96 | 16.13 | 50,480 | -0.23(-1.38%) |
Jun 12, 2019 | 16.04 | 16.46 | 15.86 | 16.35 | 45,383 | +0.25(+1.58%) |
Jun 11, 2019 | 16.46 | 16.59 | 15.84 | 16.10 | 62,876 | -0.20(-1.20%) |
Jun 10, 2019 | 16.48 | 17.04 | 16.26 | 16.29 | 42,406 | -0.12(-0.72%) |
Jun 07, 2019 | 16.64 | 16.73 | 16.19 | 16.41 | 46,491 | -0.20(-1.18%) |
Jun 06, 2019 | 16.54 | 16.92 | 16.16 | 16.61 | 44,437 | +0.02(+0.12%) |
Jun 05, 2019 | 16.74 | 16.92 | 16.12 | 16.59 | 68,034 | +0.02(+0.12%) |
Jun 04, 2019 | 16.02 | 16.87 | 16.02 | 16.57 | 60,943 | +0.69(+4.37%) |
Jun 03, 2019 | 15.95 | 16.21 | 15.25 | 15.88 | 113,548 | -0.01(-0.06%) |
May 31, 2019 | 16.38 | 17.50 | 15.78 | 15.89 | 62,951 | -0.40(-2.46%) |
May 30, 2019 | 17.29 | 17.30 | 16.07 | 16.29 | 81,279 | -1.15(-6.61%) |
May 29, 2019 | 16.12 | 17.59 | 16.05 | 17.44 | 138,288 | +1.06(+6.50%) |
May 28, 2019 | 17.05 | 17.17 | 16.27 | 16.37 | 87,943 | -0.62(-3.62%) |
May 24, 2019 | 17.30 | 17.68 | 16.90 | 16.99 | 66,534 | -0.44(-2.52%) |
May 23, 2019 | 17.22 | 17.73 | 16.74 | 17.43 | 152,742 | -0.01(-0.06%) |
May 22, 2019 | 18.43 | 18.94 | 17.34 | 17.44 | 114,800 | -1.09(-5.90%) |
May 21, 2019 | 18.54 | 18.60 | 17.79 | 18.53 | 136,044 | -0.06(-0.32%) |
May 20, 2019 | 18.89 | 19.07 | 18.32 | 18.59 | 64,275 | -0.46(-2.41%) |
May 17, 2019 | 19.41 | 19.41 | 18.72 | 19.05 | 52,920 | -0.39(-2.01%) |
May 16, 2019 | 19.86 | 20.00 | 19.05 | 19.44 | 70,208 | -0.39(-1.97%) |
May 15, 2019 | 19.69 | 20.02 | 19.58 | 19.83 | 51,863 | +0.04(+0.20%) |
May 14, 2019 | 20.03 | 20.53 | 19.63 | 19.79 | 74,489 | -0.21(-1.07%) |
May 13, 2019 | 19.54 | 20.71 | 18.56 | 20.01 | 170,667 | -1.63(-7.54%) |
May 10, 2019 | 22.37 | 22.37 | 21.59 | 21.64 | 65,203 | -0.39(-1.77%) |
May 09, 2019 | 22.34 | 22.47 | 21.89 | 22.03 | 38,613 | -0.52(-2.30%) |
May 08, 2019 | 22.39 | 22.68 | 21.99 | 22.55 | 36,073 | +0.16(+0.70%) |
May 07, 2019 | 22.47 | 22.52 | 22.16 | 22.39 | 22,640 | -0.19(-0.82%) |
May 06, 2019 | 22.47 | 23.01 | 22.47 | 22.58 | 11,788 | -0.14(-0.60%) |
May 03, 2019 | 22.25 | 22.89 | 22.25 | 22.71 | 56,093 | +0.58(+2.60%) |
May 02, 2019 | 22.47 | 22.47 | 21.78 | 22.14 | 62,895 | -0.25(-1.13%) |