Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.78 | 19.00 | 18.22 | 18.48 | 156,329 | -0.20(-1.07%) |
Jul 30, 2019 | 18.81 | 18.96 | 18.21 | 18.68 | 128,522 | -0.28(-1.48%) |
Jul 29, 2019 | 20.26 | 20.58 | 18.20 | 18.96 | 438,698 | -1.46(-7.15%) |
Jul 26, 2019 | 20.96 | 21.00 | 20.22 | 20.42 | 245,000 | -0.14(-0.68%) |
Jul 25, 2019 | 21.08 | 21.19 | 20.14 | 20.56 | 219,948 | -0.43(-2.05%) |
Jul 24, 2019 | 20.64 | 21.24 | 20.55 | 20.99 | 159,159 | +0.28(+1.35%) |
Jul 23, 2019 | 21.01 | 21.80 | 20.25 | 20.71 | 258,074 | +0.03(+0.15%) |
Jul 22, 2019 | 19.56 | 21.18 | 19.11 | 20.68 | 689,949 | +1.24(+6.38%) |
Jul 19, 2019 | 19.40 | 19.79 | 19.16 | 19.44 | 92,300 | +0.04(+0.21%) |
Jul 18, 2019 | 19.09 | 19.97 | 19.09 | 19.40 | 173,885 | +0.20(+1.02%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.05 | 19.20 | 164,600 | -0.07(-0.34%) |
Jul 16, 2019 | 19.19 | 19.40 | 19.05 | 19.27 | 99,595 | +0.08(+0.42%) |
Jul 15, 2019 | 19.42 | 19.70 | 19.16 | 19.19 | 72,598 | -0.22(-1.13%) |
Jul 12, 2019 | 19.95 | 20.00 | 19.03 | 19.41 | 260,400 | -0.36(-1.82%) |
Jul 11, 2019 | 19.03 | 19.82 | 18.70 | 19.77 | 220,326 | +0.82(+4.33%) |
Jul 10, 2019 | 18.92 | 19.24 | 18.29 | 18.95 | 160,480 | +0.00(+0.00%) |
Jul 09, 2019 | 19.45 | 19.49 | 18.58 | 18.95 | 130,180 | -0.39(-2.02%) |
Jul 08, 2019 | 19.11 | 19.38 | 18.73 | 19.34 | 105,560 | +0.17(+0.89%) |
Jul 05, 2019 | 18.77 | 19.76 | 18.44 | 19.17 | 496,300 | +0.13(+0.68%) |
Jul 03, 2019 | 19.02 | 19.26 | 18.85 | 19.04 | 75,700 | +0.08(+0.42%) |
Jul 02, 2019 | 19.19 | 19.30 | 18.52 | 18.96 | 229,239 | +0.25(+1.34%) |
Jul 01, 2019 | 18.45 | 19.08 | 18.35 | 18.71 | 483,373 | +0.51(+2.80%) |
Jun 28, 2019 | 18.00 | 18.48 | 17.81 | 18.20 | 1,829,200 | +0.31(+1.73%) |
Jun 27, 2019 | 17.53 | 17.95 | 17.44 | 17.89 | 145,376 | +0.39(+2.23%) |
Jun 26, 2019 | 17.43 | 17.62 | 17.05 | 17.50 | 117,053 | +0.06(+0.34%) |
Jun 25, 2019 | 17.48 | 17.79 | 17.01 | 17.44 | 114,772 | -0.04(-0.23%) |
Jun 24, 2019 | 17.46 | 17.85 | 17.31 | 17.48 | 131,623 | +0.13(+0.75%) |
Jun 21, 2019 | 17.84 | 17.87 | 17.14 | 17.35 | 92,900 | -0.54(-3.02%) |
Jun 20, 2019 | 17.49 | 18.50 | 17.34 | 17.89 | 309,131 | +0.98(+5.80%) |
Jun 19, 2019 | 16.35 | 17.14 | 16.08 | 16.91 | 301,338 | +0.58(+3.55%) |
Jun 18, 2019 | 16.42 | 16.71 | 16.13 | 16.33 | 162,043 | -0.04(-0.24%) |
Jun 17, 2019 | 16.03 | 16.67 | 15.51 | 16.37 | 182,125 | +0.43(+2.70%) |
Jun 14, 2019 | 16.06 | 16.29 | 15.81 | 15.94 | 100,200 | -0.24(-1.48%) |
Jun 13, 2019 | 16.20 | 16.75 | 16.08 | 16.18 | 132,039 | -0.01(-0.06%) |
Jun 12, 2019 | 16.13 | 16.34 | 15.78 | 16.19 | 125,703 | +0.02(+0.12%) |
Jun 11, 2019 | 16.54 | 16.79 | 16.00 | 16.17 | 159,677 | -0.51(-3.06%) |
Jun 10, 2019 | 16.81 | 17.80 | 16.50 | 16.68 | 314,535 | +0.30(+1.83%) |
Jun 07, 2019 | 16.09 | 16.99 | 15.90 | 16.38 | 138,900 | +0.22(+1.36%) |
Jun 06, 2019 | 15.74 | 16.68 | 15.69 | 16.16 | 240,650 | +0.32(+2.02%) |
Jun 05, 2019 | 16.31 | 16.32 | 15.67 | 15.84 | 188,045 | -0.06(-0.38%) |
Jun 04, 2019 | 16.09 | 16.12 | 15.51 | 15.90 | 149,893 | +0.41(+2.65%) |
Jun 03, 2019 | 16.20 | 16.48 | 15.24 | 15.49 | 224,060 | -0.51(-3.19%) |
May 31, 2019 | 15.84 | 16.25 | 15.44 | 16.00 | 142,200 | -0.07(-0.44%) |
May 30, 2019 | 15.69 | 16.42 | 15.63 | 16.07 | 193,819 | +0.32(+2.03%) |
May 29, 2019 | 15.81 | 15.92 | 15.35 | 15.75 | 186,941 | -0.22(-1.38%) |
May 28, 2019 | 16.15 | 16.63 | 15.88 | 15.97 | 156,813 | -0.47(-2.86%) |
May 24, 2019 | 15.91 | 16.70 | 15.88 | 16.44 | 281,400 | +0.40(+2.49%) |
May 23, 2019 | 17.48 | 17.70 | 15.50 | 16.04 | 872,738 | -1.42(-8.13%) |
May 22, 2019 | 17.43 | 18.07 | 16.80 | 17.46 | 660,817 | +0.00(+0.00%) |
May 21, 2019 | 17.25 | 17.86 | 17.10 | 17.46 | 178,587 | +0.21(+1.22%) |
May 20, 2019 | 18.40 | 18.49 | 16.50 | 17.25 | 372,330 | -1.22(-6.61%) |
May 17, 2019 | 19.50 | 19.75 | 18.25 | 18.47 | 216,700 | -0.96(-4.94%) |
May 16, 2019 | 18.61 | 19.67 | 18.61 | 19.43 | 222,699 | +0.93(+5.03%) |
May 15, 2019 | 18.38 | 19.00 | 18.25 | 18.50 | 200,596 | +0.07(+0.38%) |
May 14, 2019 | 18.96 | 18.99 | 18.05 | 18.43 | 240,826 | -0.50(-2.64%) |
May 13, 2019 | 18.95 | 19.13 | 17.58 | 18.93 | 205,616 | -0.26(-1.35%) |
May 10, 2019 | 17.89 | 19.81 | 17.77 | 19.19 | 701,800 | +1.79(+10.29%) |
May 09, 2019 | 17.53 | 17.76 | 17.21 | 17.40 | 91,804 | -0.25(-1.42%) |
May 08, 2019 | 17.07 | 17.76 | 16.96 | 17.65 | 71,600 | +0.56(+3.28%) |
May 07, 2019 | 17.38 | 17.72 | 16.79 | 17.09 | 78,409 | -0.45(-2.57%) |
May 06, 2019 | 17.37 | 17.75 | 16.95 | 17.54 | 69,774 | -0.02(-0.11%) |
May 03, 2019 | 17.68 | 17.79 | 17.11 | 17.56 | 117,400 | -0.09(-0.51%) |
May 02, 2019 | 17.67 | 17.80 | 17.54 | 17.65 | 42,982 | -0.14(-0.79%) |