Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.36 | 18.65 | 17.58 | 17.88 | 191,229 | -0.38(-2.08%) |
Jul 30, 2019 | 18.11 | 18.39 | 17.75 | 18.26 | 152,702 | +0.00(+0.00%) |
Jul 29, 2019 | 18.22 | 18.47 | 18.16 | 18.26 | 141,965 | -0.01(-0.05%) |
Jul 26, 2019 | 18.18 | 18.34 | 18.03 | 18.27 | 88,200 | +0.16(+0.88%) |
Jul 25, 2019 | 18.59 | 18.59 | 17.89 | 18.11 | 54,133 | -0.48(-2.58%) |
Jul 24, 2019 | 18.17 | 18.60 | 17.91 | 18.59 | 146,151 | +0.38(+2.09%) |
Jul 23, 2019 | 18.14 | 18.37 | 17.79 | 18.21 | 180,817 | +0.16(+0.89%) |
Jul 22, 2019 | 17.88 | 18.13 | 17.88 | 18.05 | 66,163 | +0.19(+1.06%) |
Jul 19, 2019 | 17.68 | 18.29 | 17.49 | 17.86 | 91,000 | +0.14(+0.79%) |
Jul 18, 2019 | 18.20 | 18.28 | 17.65 | 17.72 | 57,025 | -0.47(-2.58%) |
Jul 17, 2019 | 18.40 | 18.47 | 18.09 | 18.19 | 105,013 | -0.31(-1.68%) |
Jul 16, 2019 | 18.13 | 18.50 | 17.79 | 18.50 | 121,332 | +0.23(+1.26%) |
Jul 15, 2019 | 18.52 | 18.60 | 18.20 | 18.27 | 91,652 | -0.28(-1.51%) |
Jul 12, 2019 | 17.96 | 18.74 | 17.96 | 18.55 | 128,500 | +0.58(+3.23%) |
Jul 11, 2019 | 18.05 | 18.29 | 17.53 | 17.97 | 115,868 | -0.16(-0.88%) |
Jul 10, 2019 | 18.26 | 18.57 | 18.03 | 18.13 | 108,476 | -0.13(-0.71%) |
Jul 09, 2019 | 18.60 | 18.71 | 18.18 | 18.26 | 92,118 | -0.53(-2.82%) |
Jul 08, 2019 | 19.17 | 19.29 | 18.61 | 18.79 | 124,179 | -0.57(-2.94%) |
Jul 05, 2019 | 19.25 | 19.71 | 19.16 | 19.36 | 116,700 | -0.09(-0.46%) |
Jul 03, 2019 | 19.96 | 20.05 | 19.10 | 19.45 | 105,300 | -0.48(-2.41%) |
Jul 02, 2019 | 20.67 | 20.67 | 19.48 | 19.93 | 157,634 | -0.74(-3.58%) |
Jul 01, 2019 | 22.05 | 22.54 | 20.50 | 20.67 | 267,157 | -0.74(-3.46%) |
Jun 28, 2019 | 21.20 | 23.57 | 21.10 | 21.41 | 907,300 | +2.94(+15.92%) |
Jun 27, 2019 | 17.97 | 18.65 | 17.93 | 18.47 | 152,527 | +0.66(+3.71%) |
Jun 26, 2019 | 17.98 | 18.19 | 17.65 | 17.81 | 153,717 | -0.22(-1.22%) |
Jun 25, 2019 | 17.70 | 18.33 | 17.53 | 18.03 | 177,680 | +0.28(+1.58%) |
Jun 24, 2019 | 17.21 | 18.06 | 16.94 | 17.75 | 127,971 | +0.54(+3.14%) |
Jun 21, 2019 | 16.70 | 17.41 | 16.70 | 17.21 | 267,300 | +0.51(+3.05%) |
Jun 20, 2019 | 16.68 | 16.96 | 16.59 | 16.70 | 266,555 | +0.19(+1.15%) |
Jun 19, 2019 | 16.33 | 16.63 | 16.22 | 16.51 | 164,620 | +0.11(+0.67%) |
Jun 18, 2019 | 16.89 | 17.00 | 16.38 | 16.40 | 83,467 | -0.26(-1.56%) |
Jun 17, 2019 | 17.15 | 17.35 | 16.60 | 16.66 | 156,512 | -0.44(-2.57%) |
Jun 14, 2019 | 18.36 | 18.48 | 16.18 | 17.10 | 244,300 | -1.37(-7.42%) |
Jun 13, 2019 | 19.11 | 19.20 | 18.40 | 18.47 | 90,417 | -0.51(-2.69%) |
Jun 12, 2019 | 19.21 | 19.21 | 18.84 | 18.98 | 82,115 | -0.46(-2.37%) |
Jun 11, 2019 | 18.37 | 19.45 | 18.37 | 19.44 | 233,292 | +1.23(+6.75%) |
Jun 10, 2019 | 18.07 | 18.78 | 17.91 | 18.21 | 243,365 | +0.39(+2.19%) |
Jun 07, 2019 | 17.56 | 18.14 | 17.48 | 17.82 | 250,000 | +0.37(+2.12%) |
Jun 06, 2019 | 17.82 | 17.84 | 17.30 | 17.45 | 144,538 | -0.37(-2.08%) |
Jun 05, 2019 | 18.03 | 18.53 | 17.71 | 17.82 | 166,770 | -0.24(-1.33%) |
Jun 04, 2019 | 17.57 | 18.13 | 17.57 | 18.06 | 164,990 | +0.43(+2.44%) |
Jun 03, 2019 | 17.71 | 18.01 | 17.45 | 17.63 | 207,189 | -0.08(-0.45%) |
May 31, 2019 | 18.17 | 18.50 | 16.54 | 17.71 | 540,500 | -1.29(-6.79%) |
May 30, 2019 | 19.18 | 19.52 | 18.82 | 19.00 | 50,898 | -0.06(-0.31%) |
May 29, 2019 | 18.82 | 19.55 | 18.57 | 19.06 | 150,219 | +0.03(+0.16%) |
May 28, 2019 | 19.45 | 19.58 | 18.84 | 19.03 | 98,097 | -0.29(-1.50%) |
May 24, 2019 | 19.13 | 19.78 | 18.96 | 19.32 | 107,400 | +0.40(+2.11%) |
May 23, 2019 | 19.77 | 19.91 | 18.78 | 18.92 | 152,598 | -1.04(-5.21%) |
May 22, 2019 | 20.48 | 20.81 | 19.83 | 19.96 | 86,567 | -0.63(-3.06%) |
May 21, 2019 | 20.43 | 20.94 | 20.31 | 20.59 | 53,781 | +0.27(+1.33%) |
May 20, 2019 | 19.84 | 20.34 | 19.79 | 20.32 | 42,092 | +0.24(+1.20%) |
May 17, 2019 | 19.92 | 20.43 | 19.84 | 20.08 | 47,700 | -0.07(-0.35%) |
May 16, 2019 | 20.54 | 20.65 | 20.01 | 20.15 | 60,068 | -0.32(-1.56%) |
May 15, 2019 | 20.03 | 20.66 | 19.83 | 20.47 | 89,526 | +0.29(+1.44%) |
May 14, 2019 | 20.07 | 20.36 | 19.93 | 20.18 | 31,214 | +0.11(+0.55%) |
May 13, 2019 | 19.80 | 20.20 | 19.70 | 20.07 | 76,728 | -0.22(-1.08%) |
May 10, 2019 | 19.76 | 20.39 | 19.36 | 20.29 | 73,300 | +0.42(+2.11%) |
May 09, 2019 | 20.34 | 20.57 | 19.74 | 19.87 | 71,467 | -0.68(-3.31%) |
May 08, 2019 | 20.58 | 20.85 | 20.23 | 20.55 | 63,123 | +0.01(+0.05%) |
May 07, 2019 | 21.03 | 21.10 | 20.29 | 20.54 | 84,353 | -0.72(-3.39%) |
May 06, 2019 | 20.76 | 21.36 | 20.48 | 21.26 | 113,942 | +0.18(+0.85%) |
May 03, 2019 | 20.55 | 21.19 | 20.47 | 21.08 | 119,700 | +0.62(+3.03%) |
May 02, 2019 | 20.63 | 20.75 | 20.21 | 20.46 | 39,263 | -0.20(-0.97%) |