Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.62 | 19.85 | 19.26 | 19.62 | 1,107,453 | -0.10(-0.51%) |
Jul 30, 2019 | 19.16 | 19.83 | 19.06 | 19.72 | 673,586 | +0.25(+1.28%) |
Jul 29, 2019 | 19.66 | 19.66 | 18.90 | 19.47 | 777,357 | -0.23(-1.17%) |
Jul 26, 2019 | 18.96 | 19.79 | 18.73 | 19.70 | 1,134,700 | +0.81(+4.29%) |
Jul 25, 2019 | 19.36 | 19.39 | 18.64 | 18.89 | 891,579 | -0.56(-2.88%) |
Jul 24, 2019 | 18.59 | 19.59 | 18.54 | 19.45 | 1,376,009 | +0.95(+5.14%) |
Jul 23, 2019 | 17.66 | 18.58 | 17.59 | 18.50 | 1,129,929 | +1.01(+5.77%) |
Jul 22, 2019 | 17.63 | 17.75 | 17.21 | 17.49 | 603,804 | -0.10(-0.57%) |
Jul 19, 2019 | 17.57 | 17.82 | 17.20 | 17.59 | 687,900 | +0.04(+0.23%) |
Jul 18, 2019 | 17.56 | 17.90 | 16.81 | 17.55 | 1,069,587 | -0.02(-0.11%) |
Jul 17, 2019 | 16.52 | 17.71 | 16.37 | 17.57 | 2,250,488 | +2.02(+12.99%) |
Jul 16, 2019 | 15.57 | 15.77 | 15.26 | 15.55 | 406,806 | -0.01(-0.06%) |
Jul 15, 2019 | 16.10 | 16.17 | 15.53 | 15.56 | 943,562 | -0.48(-2.99%) |
Jul 12, 2019 | 15.89 | 16.18 | 15.73 | 16.04 | 455,600 | +0.25(+1.58%) |
Jul 11, 2019 | 16.65 | 16.75 | 15.62 | 15.79 | 628,026 | -0.79(-4.76%) |
Jul 10, 2019 | 16.43 | 16.64 | 16.27 | 16.58 | 580,208 | +0.32(+1.97%) |
Jul 09, 2019 | 15.34 | 16.51 | 15.25 | 16.26 | 1,786,492 | +0.97(+6.34%) |
Jul 08, 2019 | 15.03 | 15.44 | 14.96 | 15.29 | 431,005 | +0.13(+0.86%) |
Jul 05, 2019 | 15.04 | 15.27 | 14.92 | 15.16 | 237,100 | -0.05(-0.33%) |
Jul 03, 2019 | 15.45 | 15.45 | 15.17 | 15.21 | 243,400 | -0.22(-1.43%) |
Jul 02, 2019 | 15.53 | 15.80 | 15.27 | 15.43 | 408,437 | -0.07(-0.45%) |
Jul 01, 2019 | 15.98 | 16.33 | 15.35 | 15.50 | 956,633 | +0.37(+2.45%) |
Jun 28, 2019 | 14.79 | 15.27 | 14.76 | 15.13 | 839,800 | +0.41(+2.79%) |
Jun 27, 2019 | 14.06 | 14.73 | 14.06 | 14.72 | 891,845 | +0.77(+5.52%) |
Jun 26, 2019 | 13.78 | 14.28 | 13.69 | 13.95 | 463,335 | +0.42(+3.10%) |
Jun 25, 2019 | 14.20 | 14.27 | 13.53 | 13.53 | 524,631 | -0.60(-4.25%) |
Jun 24, 2019 | 14.52 | 14.61 | 14.09 | 14.13 | 703,190 | -0.43(-2.95%) |
Jun 21, 2019 | 14.34 | 14.80 | 14.34 | 14.56 | 1,122,100 | -0.14(-0.95%) |
Jun 20, 2019 | 14.25 | 14.71 | 14.03 | 14.70 | 1,064,836 | +0.80(+5.76%) |
Jun 19, 2019 | 14.00 | 15.00 | 13.81 | 13.90 | 3,221,889 | -0.52(-3.61%) |
Jun 18, 2019 | 14.61 | 14.91 | 14.25 | 14.42 | 1,319,319 | +0.00(+0.00%) |
Jun 17, 2019 | 14.28 | 14.60 | 14.10 | 14.42 | 1,272,734 | +0.17(+1.19%) |
Jun 14, 2019 | 14.60 | 14.78 | 14.20 | 14.25 | 334,500 | -0.60(-4.04%) |
Jun 13, 2019 | 14.75 | 15.06 | 14.42 | 14.85 | 377,729 | +0.27(+1.85%) |
Jun 12, 2019 | 14.90 | 14.90 | 14.48 | 14.58 | 359,444 | -0.42(-2.80%) |
Jun 11, 2019 | 15.82 | 15.83 | 14.86 | 15.00 | 382,830 | -0.57(-3.66%) |
Jun 10, 2019 | 15.28 | 15.91 | 15.28 | 15.57 | 606,764 | +0.43(+2.84%) |
Jun 07, 2019 | 15.07 | 15.24 | 14.91 | 15.14 | 524,200 | +0.13(+0.87%) |
Jun 06, 2019 | 14.99 | 15.13 | 14.78 | 15.01 | 297,629 | -0.03(-0.20%) |
Jun 05, 2019 | 15.32 | 15.32 | 14.75 | 15.04 | 403,814 | -0.17(-1.12%) |
Jun 04, 2019 | 15.36 | 15.57 | 15.13 | 15.21 | 964,066 | +0.16(+1.06%) |
Jun 03, 2019 | 14.34 | 15.10 | 14.15 | 15.05 | 1,190,218 | +0.90(+6.36%) |
May 31, 2019 | 14.39 | 14.66 | 13.97 | 14.15 | 787,300 | -0.51(-3.48%) |
May 30, 2019 | 14.74 | 14.93 | 14.41 | 14.66 | 856,541 | -0.06(-0.41%) |
May 29, 2019 | 14.14 | 15.08 | 14.09 | 14.72 | 1,011,207 | +0.37(+2.58%) |
May 28, 2019 | 14.06 | 14.69 | 13.76 | 14.35 | 1,722,219 | +0.34(+2.43%) |
May 24, 2019 | 13.94 | 14.31 | 13.93 | 14.01 | 1,164,500 | +0.26(+1.89%) |
May 23, 2019 | 13.59 | 14.13 | 13.35 | 13.75 | 777,808 | +0.36(+2.69%) |
May 22, 2019 | 13.40 | 13.60 | 13.27 | 13.39 | 557,268 | -0.21(-1.54%) |
May 21, 2019 | 13.50 | 13.81 | 13.42 | 13.60 | 1,043,935 | +0.38(+2.87%) |
May 20, 2019 | 13.66 | 13.70 | 13.01 | 13.22 | 1,007,638 | -0.93(-6.57%) |
May 17, 2019 | 14.35 | 14.91 | 14.05 | 14.15 | 854,100 | -0.56(-3.81%) |
May 16, 2019 | 14.35 | 14.84 | 13.73 | 14.71 | 3,294,290 | +0.36(+2.51%) |
May 15, 2019 | 14.23 | 14.74 | 14.00 | 14.35 | 1,271,405 | -0.18(-1.24%) |
May 14, 2019 | 14.18 | 14.66 | 14.06 | 14.53 | 669,853 | +0.63(+4.53%) |
May 13, 2019 | 14.71 | 14.76 | 13.57 | 13.90 | 1,041,197 | -1.30(-8.55%) |
May 10, 2019 | 15.31 | 15.49 | 14.42 | 15.20 | 877,900 | -0.22(-1.43%) |
May 09, 2019 | 15.33 | 15.83 | 14.84 | 15.42 | 1,294,488 | -0.24(-1.53%) |
May 08, 2019 | 13.93 | 16.93 | 13.76 | 15.66 | 6,247,379 | +3.06(+24.29%) |
May 07, 2019 | 13.01 | 13.23 | 12.33 | 12.60 | 1,147,902 | -0.59(-4.47%) |
May 06, 2019 | 13.15 | 13.32 | 12.94 | 13.19 | 1,512,432 | -0.34(-2.51%) |
May 03, 2019 | 13.74 | 13.85 | 13.44 | 13.53 | 1,051,100 | -0.15(-1.10%) |
May 02, 2019 | 13.54 | 13.88 | 13.25 | 13.68 | 686,562 | +0.09(+0.66%) |