Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.80 | 17.99 | 17.21 | 17.42 | 98,813 | -0.30(-1.69%) |
Jul 30, 2019 | 17.47 | 17.90 | 17.02 | 17.72 | 107,844 | +0.11(+0.62%) |
Jul 29, 2019 | 17.30 | 17.66 | 16.91 | 17.61 | 91,728 | +0.21(+1.21%) |
Jul 26, 2019 | 17.43 | 17.84 | 17.16 | 17.40 | 66,700 | -0.11(-0.63%) |
Jul 25, 2019 | 17.40 | 17.91 | 17.09 | 17.51 | 118,806 | +0.11(+0.63%) |
Jul 24, 2019 | 16.16 | 17.67 | 16.16 | 17.40 | 131,161 | +1.00(+6.10%) |
Jul 23, 2019 | 17.92 | 17.92 | 15.88 | 16.40 | 432,086 | -1.42(-7.97%) |
Jul 22, 2019 | 17.99 | 18.07 | 17.61 | 17.82 | 215,065 | -0.23(-1.27%) |
Jul 19, 2019 | 18.48 | 18.80 | 17.86 | 18.05 | 175,700 | -0.60(-3.22%) |
Jul 18, 2019 | 19.00 | 19.26 | 18.46 | 18.65 | 104,582 | -0.36(-1.89%) |
Jul 17, 2019 | 20.29 | 20.35 | 18.76 | 19.01 | 162,184 | -1.26(-6.22%) |
Jul 16, 2019 | 19.98 | 20.28 | 19.59 | 20.27 | 179,892 | +0.34(+1.71%) |
Jul 15, 2019 | 19.64 | 19.95 | 19.16 | 19.93 | 176,348 | +0.33(+1.68%) |
Jul 12, 2019 | 19.19 | 19.63 | 19.01 | 19.60 | 163,100 | +0.47(+2.46%) |
Jul 11, 2019 | 19.00 | 19.43 | 18.47 | 19.13 | 151,961 | +0.29(+1.54%) |
Jul 10, 2019 | 17.97 | 19.00 | 17.79 | 18.84 | 115,175 | +0.93(+5.19%) |
Jul 09, 2019 | 17.99 | 17.99 | 17.53 | 17.91 | 82,888 | -0.04(-0.22%) |
Jul 08, 2019 | 18.50 | 18.55 | 17.53 | 17.95 | 147,682 | -0.38(-2.07%) |
Jul 05, 2019 | 19.01 | 19.30 | 18.01 | 18.33 | 86,800 | -0.62(-3.27%) |
Jul 03, 2019 | 19.04 | 19.04 | 18.03 | 18.95 | 120,900 | +0.02(+0.11%) |
Jul 02, 2019 | 19.18 | 20.28 | 18.70 | 18.93 | 205,050 | -0.57(-2.92%) |
Jul 01, 2019 | 19.20 | 19.50 | 19.01 | 19.50 | 117,738 | +0.28(+1.46%) |
Jun 28, 2019 | 18.83 | 19.28 | 18.65 | 19.22 | 1,011,200 | +0.42(+2.23%) |
Jun 27, 2019 | 18.27 | 18.83 | 18.27 | 18.80 | 57,235 | +0.60(+3.30%) |
Jun 26, 2019 | 18.64 | 18.64 | 17.87 | 18.20 | 102,374 | -0.38(-2.05%) |
Jun 25, 2019 | 18.76 | 18.90 | 18.22 | 18.58 | 83,905 | -0.19(-1.01%) |
Jun 24, 2019 | 19.15 | 19.16 | 18.58 | 18.77 | 58,163 | -0.36(-1.88%) |
Jun 21, 2019 | 18.55 | 19.23 | 18.55 | 19.13 | 93,100 | +0.49(+2.63%) |
Jun 20, 2019 | 18.30 | 18.69 | 18.00 | 18.64 | 80,422 | +0.56(+3.10%) |
Jun 19, 2019 | 18.64 | 18.73 | 17.68 | 18.08 | 109,136 | -0.53(-2.85%) |
Jun 18, 2019 | 18.95 | 19.22 | 18.32 | 18.61 | 118,634 | -0.06(-0.32%) |
Jun 17, 2019 | 19.10 | 19.30 | 18.60 | 18.67 | 263,254 | -0.21(-1.11%) |
Jun 14, 2019 | 18.14 | 19.10 | 18.05 | 18.88 | 207,200 | +0.64(+3.51%) |
Jun 13, 2019 | 18.12 | 18.36 | 18.02 | 18.24 | 75,975 | +0.16(+0.88%) |
Jun 12, 2019 | 17.77 | 18.27 | 17.75 | 18.08 | 88,424 | +0.25(+1.40%) |
Jun 11, 2019 | 18.11 | 18.11 | 17.58 | 17.83 | 80,540 | -0.12(-0.67%) |
Jun 10, 2019 | 18.05 | 18.30 | 17.93 | 17.95 | 87,280 | -0.08(-0.44%) |
Jun 07, 2019 | 18.00 | 18.10 | 17.84 | 18.03 | 102,100 | +0.13(+0.73%) |
Jun 06, 2019 | 17.75 | 18.00 | 17.57 | 17.90 | 81,751 | +0.16(+0.90%) |
Jun 05, 2019 | 17.80 | 17.91 | 17.58 | 17.74 | 82,352 | +0.08(+0.45%) |
Jun 04, 2019 | 17.38 | 17.75 | 17.17 | 17.66 | 72,773 | +0.47(+2.73%) |
Jun 03, 2019 | 17.75 | 17.88 | 16.72 | 17.19 | 98,192 | -0.57(-3.21%) |
May 31, 2019 | 17.09 | 18.07 | 17.02 | 17.76 | 74,600 | +0.59(+3.44%) |
May 30, 2019 | 17.34 | 17.73 | 17.00 | 17.17 | 153,599 | -0.22(-1.27%) |
May 29, 2019 | 18.20 | 18.20 | 17.30 | 17.39 | 160,045 | -1.01(-5.49%) |
May 28, 2019 | 19.00 | 19.28 | 17.79 | 18.40 | 155,703 | -0.56(-2.95%) |
May 24, 2019 | 19.89 | 19.95 | 18.85 | 18.96 | 169,100 | -0.84(-4.24%) |
May 23, 2019 | 20.34 | 20.34 | 19.40 | 19.80 | 182,180 | -0.65(-3.18%) |
May 22, 2019 | 19.98 | 20.50 | 19.50 | 20.45 | 77,637 | +0.30(+1.49%) |
May 21, 2019 | 20.48 | 20.70 | 19.68 | 20.15 | 115,916 | -0.33(-1.61%) |
May 20, 2019 | 18.88 | 20.83 | 18.56 | 20.48 | 364,442 | +1.60(+8.47%) |
May 17, 2019 | 18.62 | 18.88 | 18.55 | 18.88 | 132,400 | +0.17(+0.91%) |
May 16, 2019 | 18.49 | 18.98 | 18.41 | 18.71 | 109,354 | +0.32(+1.74%) |
May 15, 2019 | 18.15 | 18.60 | 18.15 | 18.39 | 140,816 | +0.25(+1.38%) |
May 14, 2019 | 18.26 | 18.39 | 17.84 | 18.14 | 127,198 | -0.14(-0.77%) |
May 13, 2019 | 17.10 | 18.41 | 16.75 | 18.28 | 214,807 | +0.84(+4.82%) |
May 10, 2019 | 18.11 | 18.24 | 16.50 | 17.44 | 283,500 | +0.45(+2.65%) |
May 09, 2019 | 16.55 | 17.28 | 16.53 | 16.99 | 244,344 | +0.23(+1.37%) |
May 08, 2019 | 17.12 | 17.26 | 16.13 | 16.76 | 152,769 | -0.22(-1.30%) |
May 07, 2019 | 16.11 | 17.14 | 15.88 | 16.98 | 415,946 | +1.18(+7.47%) |
May 06, 2019 | 15.16 | 15.87 | 15.02 | 15.80 | 78,773 | +0.35(+2.27%) |
May 03, 2019 | 15.37 | 15.75 | 15.03 | 15.45 | 80,000 | -0.08(-0.52%) |
May 02, 2019 | 15.07 | 15.54 | 14.38 | 15.53 | 100,051 | +0.38(+2.51%) |