Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.14 | 17.45 | 17.09 | 17.25 | 220,252 | +0.18(+1.05%) |
Jul 30, 2019 | 16.63 | 17.17 | 16.48 | 17.07 | 181,189 | +0.46(+2.77%) |
Jul 29, 2019 | 16.72 | 16.90 | 16.47 | 16.61 | 125,752 | -0.14(-0.84%) |
Jul 26, 2019 | 16.34 | 16.77 | 16.30 | 16.75 | 140,200 | +0.34(+2.07%) |
Jul 25, 2019 | 16.68 | 16.81 | 16.19 | 16.41 | 170,282 | -0.24(-1.44%) |
Jul 24, 2019 | 16.25 | 16.74 | 16.16 | 16.65 | 151,521 | +0.34(+2.08%) |
Jul 23, 2019 | 16.43 | 16.45 | 16.07 | 16.31 | 157,111 | -0.08(-0.49%) |
Jul 22, 2019 | 16.71 | 16.71 | 16.16 | 16.39 | 242,602 | -0.33(-1.97%) |
Jul 19, 2019 | 17.05 | 17.15 | 16.71 | 16.72 | 157,700 | -0.37(-2.17%) |
Jul 18, 2019 | 17.04 | 17.28 | 16.89 | 17.09 | 108,363 | +0.05(+0.29%) |
Jul 17, 2019 | 17.00 | 17.16 | 16.86 | 17.04 | 305,347 | +0.04(+0.24%) |
Jul 16, 2019 | 17.18 | 17.43 | 16.97 | 17.00 | 157,597 | -0.20(-1.16%) |
Jul 15, 2019 | 17.17 | 17.32 | 17.08 | 17.20 | 160,940 | +0.05(+0.29%) |
Jul 12, 2019 | 17.23 | 17.23 | 16.98 | 17.15 | 285,600 | -0.12(-0.69%) |
Jul 11, 2019 | 17.47 | 17.96 | 17.08 | 17.27 | 191,685 | -0.18(-1.03%) |
Jul 10, 2019 | 17.33 | 17.59 | 17.30 | 17.45 | 118,361 | +0.14(+0.81%) |
Jul 09, 2019 | 17.38 | 17.47 | 17.13 | 17.31 | 221,451 | -0.18(-1.03%) |
Jul 08, 2019 | 17.07 | 17.53 | 16.93 | 17.49 | 309,675 | +0.36(+2.10%) |
Jul 05, 2019 | 17.11 | 17.25 | 16.80 | 17.13 | 222,400 | -0.02(-0.12%) |
Jul 03, 2019 | 17.14 | 17.45 | 17.08 | 17.15 | 215,800 | +0.09(+0.53%) |
Jul 02, 2019 | 18.99 | 19.22 | 17.02 | 17.06 | 1,126,007 | -1.97(-10.35%) |
Jul 01, 2019 | 19.33 | 19.55 | 18.98 | 19.03 | 368,380 | -0.12(-0.63%) |
Jun 28, 2019 | 18.45 | 19.45 | 18.39 | 19.15 | 5,096,800 | +0.75(+4.08%) |
Jun 27, 2019 | 18.11 | 18.44 | 18.09 | 18.40 | 245,491 | +0.31(+1.71%) |
Jun 26, 2019 | 18.12 | 18.45 | 17.93 | 18.09 | 355,712 | +0.00(+0.00%) |
Jun 25, 2019 | 18.42 | 18.71 | 17.91 | 18.09 | 252,556 | +0.06(+0.33%) |
Jun 24, 2019 | 18.35 | 18.35 | 17.94 | 18.03 | 182,996 | -0.19(-1.04%) |
Jun 21, 2019 | 18.82 | 18.82 | 18.00 | 18.22 | 349,300 | -0.56(-2.98%) |
Jun 20, 2019 | 18.74 | 19.00 | 18.53 | 18.78 | 195,261 | +0.01(+0.05%) |
Jun 19, 2019 | 18.72 | 18.95 | 18.41 | 18.77 | 178,154 | +0.17(+0.91%) |
Jun 18, 2019 | 18.83 | 19.18 | 18.58 | 18.60 | 196,176 | -0.22(-1.17%) |
Jun 17, 2019 | 18.87 | 19.20 | 18.61 | 18.82 | 156,585 | -0.05(-0.26%) |
Jun 14, 2019 | 18.89 | 19.26 | 18.61 | 18.87 | 206,800 | -0.14(-0.74%) |
Jun 13, 2019 | 19.13 | 19.38 | 18.86 | 19.01 | 209,222 | -0.09(-0.47%) |
Jun 12, 2019 | 18.56 | 19.18 | 18.50 | 19.10 | 298,865 | +0.50(+2.69%) |
Jun 11, 2019 | 18.78 | 18.88 | 18.34 | 18.60 | 312,148 | -0.15(-0.80%) |
Jun 10, 2019 | 19.14 | 19.25 | 18.62 | 18.75 | 271,791 | -0.15(-0.79%) |
Jun 07, 2019 | 18.87 | 19.32 | 18.82 | 18.90 | 294,200 | +0.06(+0.32%) |
Jun 06, 2019 | 18.94 | 19.22 | 18.55 | 18.84 | 173,452 | -0.11(-0.58%) |
Jun 05, 2019 | 18.91 | 19.19 | 18.81 | 18.95 | 170,746 | +0.20(+1.07%) |
Jun 04, 2019 | 19.00 | 19.28 | 18.67 | 18.75 | 378,920 | -0.11(-0.58%) |
Jun 03, 2019 | 18.55 | 19.04 | 18.55 | 18.86 | 244,176 | +0.20(+1.07%) |
May 31, 2019 | 18.87 | 18.88 | 18.54 | 18.66 | 234,900 | -0.34(-1.79%) |
May 30, 2019 | 19.23 | 19.47 | 18.87 | 19.00 | 276,968 | -0.20(-1.04%) |
May 29, 2019 | 20.01 | 20.44 | 18.92 | 19.20 | 303,101 | -0.88(-4.38%) |
May 28, 2019 | 20.23 | 20.41 | 19.93 | 20.08 | 538,711 | -0.12(-0.59%) |
May 24, 2019 | 19.95 | 20.35 | 19.95 | 20.20 | 175,900 | +0.27(+1.35%) |
May 23, 2019 | 20.09 | 20.33 | 19.82 | 19.93 | 173,769 | -0.16(-0.80%) |
May 22, 2019 | 20.25 | 20.51 | 20.04 | 20.09 | 203,822 | -0.20(-0.99%) |
May 21, 2019 | 20.29 | 20.51 | 20.19 | 20.29 | 248,577 | +0.03(+0.15%) |
May 20, 2019 | 19.95 | 20.33 | 19.67 | 20.26 | 165,912 | +0.26(+1.30%) |
May 17, 2019 | 20.12 | 20.40 | 19.80 | 20.00 | 307,100 | -0.27(-1.33%) |
May 16, 2019 | 19.91 | 20.44 | 19.71 | 20.27 | 327,093 | +0.34(+1.71%) |
May 15, 2019 | 19.50 | 20.02 | 19.48 | 19.93 | 211,818 | +0.22(+1.12%) |
May 14, 2019 | 19.61 | 20.06 | 19.21 | 19.71 | 413,598 | +0.38(+1.97%) |
May 13, 2019 | 18.94 | 19.37 | 18.69 | 19.33 | 231,297 | +0.03(+0.16%) |
May 10, 2019 | 18.81 | 19.40 | 18.56 | 19.30 | 318,900 | +0.25(+1.31%) |
May 09, 2019 | 18.67 | 19.32 | 17.34 | 19.05 | 709,531 | -1.43(-6.98%) |
May 08, 2019 | 20.45 | 20.68 | 20.26 | 20.48 | 255,152 | -0.01(-0.05%) |
May 07, 2019 | 20.53 | 20.88 | 20.42 | 20.49 | 146,776 | -0.06(-0.29%) |
May 06, 2019 | 20.19 | 20.58 | 19.93 | 20.55 | 257,762 | +0.02(+0.10%) |
May 03, 2019 | 20.39 | 20.82 | 20.29 | 20.53 | 93,600 | +0.21(+1.03%) |
May 02, 2019 | 20.00 | 20.42 | 19.71 | 20.32 | 117,453 | +0.46(+2.32%) |