Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.08 | 15.08 | 14.08 | 14.72 | 2,583,541 | +0.64(+4.58%) |
Jul 30, 2019 | 14.05 | 14.09 | 13.52 | 14.08 | 1,355,130 | +0.50(+3.71%) |
Jul 29, 2019 | 13.75 | 14.05 | 13.53 | 13.57 | 1,206,402 | -0.07(-0.48%) |
Jul 26, 2019 | 13.75 | 14.03 | 13.56 | 13.64 | 2,376,406 | -0.11(-0.78%) |
Jul 25, 2019 | 14.26 | 14.27 | 13.67 | 13.75 | 1,155,879 | -0.51(-3.59%) |
Jul 24, 2019 | 14.47 | 14.61 | 14.18 | 14.26 | 1,057,135 | -0.15(-1.03%) |
Jul 23, 2019 | 14.05 | 14.55 | 14.05 | 14.41 | 1,451,263 | +0.36(+2.53%) |
Jul 22, 2019 | 14.19 | 14.21 | 13.50 | 14.05 | 2,222,105 | -0.20(-1.39%) |
Jul 19, 2019 | 14.64 | 14.76 | 14.23 | 14.25 | 1,336,101 | -0.41(-2.82%) |
Jul 18, 2019 | 15.03 | 15.12 | 14.65 | 14.66 | 1,656,115 | -0.29(-1.93%) |
Jul 17, 2019 | 15.07 | 15.20 | 14.86 | 14.95 | 2,059,768 | -0.07(-0.48%) |
Jul 16, 2019 | 15.10 | 15.36 | 14.98 | 15.03 | 2,710,383 | -0.15(-1.01%) |
Jul 15, 2019 | 15.41 | 15.46 | 14.99 | 15.18 | 1,597,845 | -0.19(-1.21%) |
Jul 12, 2019 | 15.28 | 15.49 | 15.15 | 15.36 | 1,366,958 | +0.09(+0.58%) |
Jul 11, 2019 | 16.35 | 16.53 | 15.26 | 15.28 | 2,366,348 | -1.07(-6.55%) |
Jul 10, 2019 | 16.52 | 16.58 | 16.22 | 16.35 | 1,273,409 | -0.11(-0.69%) |
Jul 09, 2019 | 16.49 | 16.60 | 16.18 | 16.46 | 1,124,232 | -0.10(-0.63%) |
Jul 08, 2019 | 16.76 | 16.80 | 16.52 | 16.56 | 1,020,992 | -0.26(-1.53%) |
Jul 05, 2019 | 16.71 | 16.88 | 16.43 | 16.82 | 811,332 | +0.03(+0.19%) |
Jul 03, 2019 | 16.64 | 16.79 | 16.56 | 16.79 | 446,462 | +0.21(+1.26%) |
Jul 02, 2019 | 16.51 | 16.68 | 16.39 | 16.58 | 826,317 | +0.08(+0.49%) |
Jul 01, 2019 | 17.14 | 17.17 | 16.36 | 16.50 | 1,387,372 | -0.42(-2.47%) |
Jun 28, 2019 | 16.71 | 17.01 | 16.67 | 16.92 | 4,971,072 | +0.20(+1.20%) |
Jun 27, 2019 | 16.16 | 16.72 | 16.13 | 16.72 | 1,326,365 | +0.64(+3.96%) |
Jun 26, 2019 | 16.83 | 16.93 | 16.06 | 16.08 | 2,507,215 | -0.71(-4.22%) |
Jun 25, 2019 | 17.49 | 17.56 | 16.79 | 16.79 | 1,045,287 | -0.71(-4.05%) |
Jun 24, 2019 | 17.71 | 17.89 | 17.38 | 17.50 | 1,048,261 | -0.21(-1.18%) |
Jun 21, 2019 | 18.58 | 18.75 | 17.60 | 17.71 | 2,858,354 | -1.37(-7.18%) |
Jun 20, 2019 | 19.25 | 19.32 | 19.04 | 19.08 | 694,988 | -0.11(-0.59%) |
Jun 19, 2019 | 19.20 | 19.31 | 19.08 | 19.19 | 676,771 | -0.02(-0.13%) |
Jun 18, 2019 | 19.16 | 19.35 | 19.08 | 19.21 | 593,315 | +0.20(+1.06%) |
Jun 17, 2019 | 18.78 | 19.01 | 18.74 | 19.01 | 739,720 | +0.30(+1.59%) |
Jun 14, 2019 | 18.99 | 19.08 | 18.70 | 18.71 | 682,175 | -0.35(-1.86%) |
Jun 13, 2019 | 18.77 | 19.08 | 18.75 | 19.07 | 862,608 | +0.31(+1.67%) |
Jun 12, 2019 | 18.72 | 18.82 | 18.54 | 18.75 | 552,269 | +0.00(+0.00%) |
Jun 11, 2019 | 18.76 | 18.79 | 18.51 | 18.75 | 684,340 | +0.11(+0.60%) |
Jun 10, 2019 | 18.57 | 18.66 | 18.46 | 18.64 | 454,539 | +0.10(+0.56%) |
Jun 07, 2019 | 18.33 | 18.69 | 18.33 | 18.54 | 683,416 | +0.33(+1.81%) |
Jun 06, 2019 | 17.98 | 18.22 | 17.88 | 18.21 | 679,187 | +0.34(+1.89%) |
Jun 05, 2019 | 17.66 | 17.93 | 17.62 | 17.87 | 607,117 | +0.23(+1.32%) |
Jun 04, 2019 | 17.51 | 17.65 | 17.31 | 17.63 | 719,127 | +0.14(+0.83%) |
Jun 03, 2019 | 17.69 | 17.69 | 17.33 | 17.49 | 641,527 | -0.17(-0.96%) |
May 31, 2019 | 17.34 | 17.69 | 17.21 | 17.66 | 821,888 | +0.25(+1.43%) |
May 30, 2019 | 17.33 | 17.49 | 17.18 | 17.41 | 609,125 | +0.10(+0.56%) |
May 29, 2019 | 17.42 | 17.47 | 17.17 | 17.31 | 751,181 | -0.23(-1.29%) |
May 28, 2019 | 17.87 | 17.99 | 17.51 | 17.54 | 718,583 | -0.26(-1.45%) |
May 24, 2019 | 17.67 | 17.83 | 17.61 | 17.80 | 399,767 | +0.21(+1.19%) |
May 23, 2019 | 17.59 | 17.63 | 17.39 | 17.59 | 498,030 | -0.11(-0.64%) |
May 22, 2019 | 17.82 | 17.90 | 17.62 | 17.70 | 568,038 | -0.10(-0.59%) |
May 21, 2019 | 17.71 | 17.85 | 17.69 | 17.80 | 816,537 | +0.26(+1.47%) |
May 20, 2019 | 17.18 | 17.59 | 17.11 | 17.55 | 671,487 | +0.30(+1.73%) |
May 17, 2019 | 17.28 | 17.44 | 17.20 | 17.25 | 440,998 | -0.13(-0.74%) |
May 16, 2019 | 17.20 | 17.49 | 17.18 | 17.38 | 654,618 | +0.21(+1.22%) |
May 15, 2019 | 16.85 | 17.28 | 16.67 | 17.17 | 428,620 | +0.23(+1.38%) |
May 14, 2019 | 16.88 | 17.12 | 16.80 | 16.93 | 862,636 | +0.09(+0.53%) |
May 13, 2019 | 16.74 | 16.91 | 16.73 | 16.85 | 521,372 | -0.06(-0.38%) |
May 10, 2019 | 16.55 | 16.91 | 16.44 | 16.91 | 498,249 | +0.35(+2.14%) |
May 09, 2019 | 16.39 | 16.64 | 16.27 | 16.56 | 838,188 | +0.11(+0.69%) |
May 08, 2019 | 16.51 | 16.73 | 16.43 | 16.44 | 457,501 | -0.10(-0.63%) |
May 07, 2019 | 16.97 | 17.03 | 16.44 | 16.55 | 537,111 | -0.50(-2.93%) |
May 06, 2019 | 16.84 | 17.13 | 16.76 | 17.05 | 603,803 | +0.08(+0.47%) |
May 03, 2019 | 16.68 | 16.97 | 16.68 | 16.97 | 486,327 | +0.27(+1.64%) |
May 02, 2019 | 16.85 | 17.00 | 16.59 | 16.69 | 927,555 | -0.22(-1.29%) |