Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.51 | 19.51 | 18.97 | 19.13 | 291,231 | -0.40(-2.04%) |
Jul 30, 2019 | 19.19 | 19.57 | 19.19 | 19.53 | 139,507 | +0.14(+0.71%) |
Jul 29, 2019 | 19.40 | 19.42 | 19.23 | 19.39 | 81,659 | -0.04(-0.19%) |
Jul 26, 2019 | 19.51 | 19.55 | 19.42 | 19.43 | 83,416 | +0.03(+0.17%) |
Jul 25, 2019 | 19.61 | 19.62 | 19.35 | 19.40 | 283,879 | -0.33(-1.69%) |
Jul 24, 2019 | 19.13 | 19.74 | 19.13 | 19.73 | 226,438 | +0.76(+4.00%) |
Jul 23, 2019 | 18.86 | 18.98 | 18.79 | 18.97 | 199,091 | +0.22(+1.15%) |
Jul 22, 2019 | 18.52 | 18.79 | 18.52 | 18.76 | 126,732 | +0.35(+1.90%) |
Jul 19, 2019 | 18.45 | 18.59 | 18.40 | 18.41 | 128,027 | +0.02(+0.12%) |
Jul 18, 2019 | 18.15 | 18.45 | 18.15 | 18.38 | 116,331 | +0.25(+1.39%) |
Jul 17, 2019 | 18.24 | 18.24 | 18.09 | 18.13 | 97,087 | -0.00(-0.02%) |
Jul 16, 2019 | 18.25 | 18.27 | 18.07 | 18.13 | 202,574 | -0.23(-1.26%) |
Jul 15, 2019 | 18.33 | 18.45 | 18.27 | 18.37 | 102,211 | +0.10(+0.54%) |
Jul 12, 2019 | 17.95 | 18.29 | 17.95 | 18.27 | 104,805 | +0.37(+2.08%) |
Jul 11, 2019 | 17.98 | 17.98 | 17.78 | 17.90 | 51,852 | -0.03(-0.15%) |
Jul 10, 2019 | 17.97 | 18.16 | 17.88 | 17.92 | 100,918 | +0.13(+0.72%) |
Jul 09, 2019 | 17.56 | 17.81 | 17.48 | 17.79 | 346,405 | +0.15(+0.83%) |
Jul 08, 2019 | 17.70 | 17.74 | 17.61 | 17.65 | 100,610 | -0.17(-0.94%) |
Jul 05, 2019 | 17.71 | 17.85 | 17.64 | 17.81 | 80,666 | -0.09(-0.49%) |
Jul 03, 2019 | 17.92 | 17.92 | 17.77 | 17.90 | 48,277 | -0.03(-0.16%) |
Jul 02, 2019 | 18.14 | 18.16 | 17.87 | 17.93 | 116,618 | -0.28(-1.53%) |
Jul 01, 2019 | 18.44 | 18.59 | 18.08 | 18.21 | 181,469 | +0.43(+2.43%) |
Jun 28, 2019 | 17.85 | 17.88 | 17.72 | 17.78 | 118,555 | +0.06(+0.35%) |
Jun 27, 2019 | 17.59 | 17.72 | 17.59 | 17.72 | 93,060 | +0.32(+1.84%) |
Jun 26, 2019 | 17.20 | 17.47 | 17.20 | 17.39 | 87,367 | +0.48(+2.86%) |
Jun 25, 2019 | 17.14 | 17.26 | 16.91 | 16.91 | 99,968 | -0.23(-1.34%) |
Jun 24, 2019 | 17.18 | 17.27 | 17.14 | 17.14 | 98,257 | -0.02(-0.09%) |
Jun 21, 2019 | 17.18 | 17.24 | 17.10 | 17.15 | 143,695 | -0.11(-0.64%) |
Jun 20, 2019 | 17.41 | 17.41 | 17.19 | 17.27 | 87,363 | +0.20(+1.15%) |
Jun 19, 2019 | 17.09 | 17.12 | 16.99 | 17.07 | 69,488 | +0.03(+0.20%) |
Jun 18, 2019 | 16.49 | 17.15 | 16.49 | 17.04 | 258,100 | +0.67(+4.10%) |
Jun 17, 2019 | 16.45 | 16.51 | 16.36 | 16.36 | 179,067 | -0.06(-0.36%) |
Jun 14, 2019 | 16.45 | 16.50 | 16.38 | 16.42 | 250,011 | -0.44(-2.61%) |
Jun 13, 2019 | 16.83 | 16.90 | 16.77 | 16.86 | 162,826 | +0.13(+0.76%) |
Jun 12, 2019 | 17.01 | 17.01 | 16.74 | 16.74 | 226,866 | -0.39(-2.27%) |
Jun 11, 2019 | 17.37 | 17.37 | 17.03 | 17.13 | 273,707 | +0.03(+0.19%) |
Jun 10, 2019 | 16.82 | 17.23 | 16.82 | 17.09 | 299,042 | +0.49(+2.95%) |
Jun 07, 2019 | 16.55 | 16.66 | 16.50 | 16.60 | 180,768 | +0.12(+0.71%) |
Jun 06, 2019 | 16.37 | 16.54 | 16.26 | 16.49 | 87,479 | +0.11(+0.70%) |
Jun 05, 2019 | 16.66 | 16.66 | 16.19 | 16.37 | 183,421 | -0.10(-0.63%) |
Jun 04, 2019 | 15.99 | 16.48 | 15.96 | 16.48 | 115,029 | +0.73(+4.64%) |
Jun 03, 2019 | 15.83 | 16.03 | 15.65 | 15.74 | 244,805 | +0.04(+0.25%) |
May 31, 2019 | 15.74 | 15.88 | 15.70 | 15.71 | 98,043 | -0.24(-1.49%) |
May 30, 2019 | 15.98 | 16.05 | 15.85 | 15.94 | 73,713 | +0.10(+0.64%) |
May 29, 2019 | 15.63 | 15.89 | 15.60 | 15.84 | 145,775 | +0.08(+0.54%) |
May 28, 2019 | 15.99 | 16.03 | 15.74 | 15.76 | 56,338 | -0.14(-0.90%) |
May 24, 2019 | 16.16 | 16.17 | 15.90 | 15.90 | 71,388 | -0.08(-0.51%) |
May 23, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 304,162 | -0.35(-2.14%) |
May 22, 2019 | 16.33 | 16.52 | 16.33 | 16.33 | 63,458 | -0.30(-1.79%) |
May 21, 2019 | 16.66 | 16.76 | 16.54 | 16.63 | 142,270 | +0.28(+1.70%) |
May 20, 2019 | 16.51 | 16.60 | 16.25 | 16.35 | 106,003 | -0.63(-3.69%) |
May 17, 2019 | 17.25 | 17.45 | 16.94 | 16.98 | 255,832 | -0.52(-2.97%) |
May 16, 2019 | 17.69 | 17.75 | 17.45 | 17.50 | 117,732 | -0.41(-2.30%) |
May 15, 2019 | 17.55 | 18.03 | 17.55 | 17.91 | 120,544 | +0.17(+0.94%) |
May 14, 2019 | 17.49 | 17.83 | 17.45 | 17.74 | 139,399 | +0.41(+2.37%) |
May 13, 2019 | 17.68 | 17.77 | 17.26 | 17.33 | 238,960 | -0.95(-5.20%) |
May 10, 2019 | 18.10 | 18.36 | 17.90 | 18.28 | 365,825 | +0.07(+0.38%) |
May 09, 2019 | 18.20 | 18.32 | 17.91 | 18.21 | 105,602 | -0.24(-1.31%) |
May 08, 2019 | 18.48 | 18.79 | 18.45 | 18.45 | 196,761 | -0.17(-0.91%) |
May 07, 2019 | 18.71 | 18.85 | 18.41 | 18.62 | 113,433 | -0.30(-1.60%) |
May 06, 2019 | 18.66 | 18.97 | 18.64 | 18.93 | 86,450 | -0.33(-1.70%) |
May 03, 2019 | 19.04 | 19.25 | 18.92 | 19.25 | 62,196 | +0.33(+1.72%) |
May 02, 2019 | 18.73 | 19.07 | 18.61 | 18.93 | 114,178 | +0.11(+0.57%) |