Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.84 | 22.84 | 21.16 | 21.22 | 557,050 | -1.78(-7.74%) |
Jul 30, 2019 | 22.00 | 23.00 | 21.79 | 23.00 | 221,492 | +0.43(+1.91%) |
Jul 29, 2019 | 22.50 | 22.78 | 21.49 | 22.57 | 207,710 | +0.09(+0.40%) |
Jul 26, 2019 | 22.97 | 23.19 | 22.45 | 22.48 | 1,058,000 | -0.60(-2.60%) |
Jul 25, 2019 | 22.84 | 23.26 | 22.52 | 23.08 | 410,021 | +0.12(+0.52%) |
Jul 24, 2019 | 23.16 | 23.16 | 22.58 | 22.96 | 352,946 | +0.21(+0.92%) |
Jul 23, 2019 | 23.32 | 23.32 | 22.56 | 22.75 | 356,156 | -0.20(-0.87%) |
Jul 22, 2019 | 22.10 | 23.39 | 21.96 | 22.95 | 599,331 | +0.96(+4.37%) |
Jul 19, 2019 | 23.07 | 23.30 | 21.41 | 21.99 | 821,400 | -1.45(-6.19%) |
Jul 18, 2019 | 22.23 | 24.48 | 22.23 | 23.44 | 1,103,202 | +0.54(+2.36%) |
Jul 17, 2019 | 20.65 | 23.63 | 20.65 | 22.90 | 5,702,416 | +3.74(+19.52%) |
Jul 16, 2019 | 17.25 | 20.25 | 16.84 | 19.16 | 652,169 | +2.74(+16.69%) |
Jul 15, 2019 | 15.60 | 17.82 | 14.99 | 16.42 | 1,148,731 | +2.14(+14.99%) |
Jul 12, 2019 | 14.53 | 15.10 | 14.01 | 14.28 | 131,000 | -0.20(-1.38%) |
Jul 11, 2019 | 14.52 | 14.84 | 13.80 | 14.48 | 73,086 | -0.04(-0.28%) |
Jul 10, 2019 | 14.96 | 14.98 | 14.16 | 14.52 | 66,878 | -0.22(-1.49%) |
Jul 09, 2019 | 14.89 | 15.05 | 14.44 | 14.74 | 80,375 | -0.01(-0.07%) |
Jul 08, 2019 | 15.39 | 15.40 | 14.75 | 14.75 | 59,905 | -0.53(-3.47%) |
Jul 05, 2019 | 15.92 | 16.08 | 15.23 | 15.28 | 49,000 | -0.64(-4.02%) |
Jul 03, 2019 | 15.50 | 16.20 | 15.30 | 15.92 | 78,300 | +0.66(+4.33%) |
Jul 02, 2019 | 15.90 | 16.03 | 15.09 | 15.26 | 62,157 | -0.88(-5.45%) |
Jul 01, 2019 | 16.56 | 16.69 | 15.90 | 16.14 | 93,553 | -0.12(-0.74%) |
Jun 28, 2019 | 15.43 | 16.35 | 15.43 | 16.26 | 595,500 | +0.90(+5.86%) |
Jun 27, 2019 | 14.85 | 16.28 | 14.73 | 15.36 | 280,324 | +0.98(+6.82%) |
Jun 26, 2019 | 15.61 | 16.00 | 14.31 | 14.38 | 90,877 | -1.13(-7.29%) |
Jun 25, 2019 | 14.94 | 16.10 | 14.90 | 15.51 | 103,036 | +0.68(+4.59%) |
Jun 24, 2019 | 14.98 | 15.28 | 14.42 | 14.83 | 186,717 | -0.07(-0.47%) |
Jun 21, 2019 | 14.49 | 14.90 | 13.75 | 14.90 | 131,300 | +0.32(+2.19%) |
Jun 20, 2019 | 14.74 | 15.02 | 14.47 | 14.58 | 144,218 | -0.03(-0.21%) |
Jun 19, 2019 | 13.24 | 14.68 | 13.24 | 14.61 | 196,865 | +1.40(+10.60%) |
Jun 18, 2019 | 13.19 | 14.00 | 13.15 | 13.21 | 162,873 | -0.29(-2.15%) |
Jun 17, 2019 | 13.55 | 14.05 | 13.28 | 13.50 | 129,324 | -0.04(-0.30%) |
Jun 14, 2019 | 13.71 | 13.82 | 13.31 | 13.54 | 114,500 | -0.29(-2.10%) |
Jun 13, 2019 | 13.52 | 14.00 | 13.43 | 13.83 | 107,392 | +0.37(+2.75%) |
Jun 12, 2019 | 13.50 | 14.06 | 13.25 | 13.46 | 124,028 | -0.14(-1.03%) |
Jun 11, 2019 | 14.18 | 14.48 | 13.29 | 13.60 | 274,003 | -0.44(-3.13%) |
Jun 10, 2019 | 14.41 | 14.46 | 13.63 | 14.04 | 470,902 | -0.22(-1.54%) |
Jun 07, 2019 | 14.11 | 14.66 | 13.00 | 14.26 | 104,300 | +0.21(+1.49%) |
Jun 06, 2019 | 14.33 | 14.41 | 13.65 | 14.05 | 131,512 | -0.29(-2.02%) |
Jun 05, 2019 | 14.89 | 14.89 | 14.10 | 14.34 | 150,108 | -0.30(-2.05%) |
Jun 04, 2019 | 14.57 | 14.71 | 13.87 | 14.64 | 112,777 | +0.28(+1.95%) |
Jun 03, 2019 | 14.32 | 14.82 | 13.78 | 14.36 | 110,540 | +0.20(+1.41%) |
May 31, 2019 | 14.45 | 14.59 | 13.48 | 14.16 | 154,800 | -0.51(-3.48%) |
May 30, 2019 | 15.12 | 15.15 | 14.05 | 14.67 | 93,593 | -0.37(-2.46%) |
May 29, 2019 | 15.48 | 15.58 | 14.89 | 15.04 | 89,977 | -0.55(-3.53%) |
May 28, 2019 | 15.70 | 16.23 | 15.26 | 15.59 | 94,323 | +0.01(+0.06%) |
May 24, 2019 | 15.90 | 16.62 | 15.26 | 15.58 | 44,800 | -0.19(-1.20%) |
May 23, 2019 | 15.54 | 16.64 | 15.34 | 15.77 | 122,145 | +0.01(+0.06%) |
May 22, 2019 | 15.75 | 16.25 | 15.18 | 15.76 | 98,816 | -0.36(-2.23%) |
May 21, 2019 | 17.95 | 17.96 | 15.53 | 16.12 | 193,462 | -1.80(-10.04%) |
May 20, 2019 | 17.81 | 18.50 | 17.10 | 17.92 | 78,052 | +0.03(+0.17%) |
May 17, 2019 | 19.37 | 19.37 | 17.81 | 17.89 | 67,200 | -1.70(-8.68%) |
May 16, 2019 | 18.43 | 19.84 | 18.43 | 19.59 | 64,943 | +1.19(+6.47%) |
May 15, 2019 | 18.04 | 18.86 | 17.44 | 18.40 | 39,875 | +0.19(+1.04%) |
May 14, 2019 | 18.53 | 18.67 | 18.12 | 18.21 | 45,926 | -0.95(-4.96%) |
May 13, 2019 | 17.37 | 19.93 | 17.37 | 19.16 | 66,593 | -0.38(-1.94%) |
May 10, 2019 | 19.56 | 20.42 | 19.09 | 19.54 | 64,300 | -0.06(-0.31%) |
May 09, 2019 | 20.34 | 21.18 | 19.47 | 19.60 | 73,874 | -1.48(-7.02%) |
May 08, 2019 | 18.57 | 21.22 | 18.54 | 21.08 | 111,445 | +2.50(+13.46%) |
May 07, 2019 | 19.13 | 19.50 | 18.25 | 18.58 | 68,742 | -0.82(-4.23%) |
May 06, 2019 | 18.10 | 19.82 | 18.10 | 19.40 | 83,361 | +0.39(+2.05%) |
May 03, 2019 | 18.83 | 19.44 | 18.30 | 19.01 | 136,400 | +0.48(+2.59%) |
May 02, 2019 | 18.36 | 18.99 | 18.18 | 18.53 | 51,929 | +0.13(+0.71%) |