Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.53 | 16.24 | 15.34 | 15.45 | 1,896,012 | -0.03(-0.19%) |
Jul 30, 2019 | 14.78 | 15.52 | 14.61 | 15.48 | 1,707,080 | +0.50(+3.34%) |
Jul 29, 2019 | 15.79 | 16.00 | 14.62 | 14.98 | 1,828,502 | -1.10(-6.84%) |
Jul 26, 2019 | 15.57 | 16.18 | 14.67 | 16.08 | 2,691,400 | +0.44(+2.81%) |
Jul 25, 2019 | 17.86 | 18.00 | 15.36 | 15.64 | 3,415,973 | -3.68(-19.05%) |
Jul 24, 2019 | 18.73 | 19.46 | 18.67 | 19.32 | 895,446 | +0.46(+2.44%) |
Jul 23, 2019 | 18.66 | 18.99 | 18.36 | 18.86 | 952,865 | +0.23(+1.23%) |
Jul 22, 2019 | 18.11 | 18.73 | 18.06 | 18.63 | 1,425,001 | +0.73(+4.08%) |
Jul 19, 2019 | 18.03 | 18.03 | 17.68 | 17.90 | 1,231,700 | -0.20(-1.10%) |
Jul 18, 2019 | 17.96 | 18.16 | 17.68 | 18.10 | 1,817,412 | +0.12(+0.67%) |
Jul 17, 2019 | 18.76 | 18.86 | 17.86 | 17.98 | 988,116 | -0.90(-4.77%) |
Jul 16, 2019 | 19.03 | 19.34 | 18.71 | 18.88 | 971,791 | -0.17(-0.89%) |
Jul 15, 2019 | 19.61 | 19.95 | 18.98 | 19.05 | 1,197,001 | -0.50(-2.56%) |
Jul 12, 2019 | 20.29 | 20.43 | 19.48 | 19.55 | 1,554,400 | -0.63(-3.12%) |
Jul 11, 2019 | 20.39 | 20.52 | 19.92 | 20.18 | 781,769 | -0.14(-0.69%) |
Jul 10, 2019 | 19.85 | 20.48 | 19.20 | 20.32 | 1,711,998 | +0.72(+3.67%) |
Jul 09, 2019 | 19.26 | 19.70 | 19.23 | 19.60 | 1,461,436 | +0.18(+0.93%) |
Jul 08, 2019 | 19.73 | 19.99 | 19.25 | 19.42 | 1,027,307 | -0.43(-2.17%) |
Jul 05, 2019 | 19.55 | 19.97 | 19.31 | 19.85 | 439,900 | +0.09(+0.46%) |
Jul 03, 2019 | 19.76 | 19.76 | 18.97 | 19.76 | 452,900 | +0.02(+0.10%) |
Jul 02, 2019 | 20.17 | 20.30 | 19.50 | 19.74 | 1,285,042 | -0.41(-2.03%) |
Jul 01, 2019 | 21.29 | 21.29 | 20.15 | 20.15 | 1,016,538 | -0.24(-1.18%) |
Jun 28, 2019 | 19.77 | 20.42 | 19.72 | 20.39 | 1,779,900 | +0.83(+4.24%) |
Jun 27, 2019 | 19.64 | 20.02 | 19.39 | 19.56 | 1,059,681 | -0.13(-0.66%) |
Jun 26, 2019 | 19.36 | 19.82 | 19.03 | 19.69 | 1,233,530 | +0.64(+3.36%) |
Jun 25, 2019 | 18.58 | 19.35 | 18.41 | 19.05 | 1,295,332 | +0.48(+2.58%) |
Jun 24, 2019 | 19.07 | 19.47 | 18.55 | 18.57 | 1,234,285 | -0.55(-2.88%) |
Jun 21, 2019 | 19.26 | 19.54 | 18.97 | 19.12 | 2,186,500 | -0.18(-0.93%) |
Jun 20, 2019 | 19.89 | 20.13 | 19.23 | 19.30 | 1,099,154 | -0.11(-0.57%) |
Jun 19, 2019 | 18.46 | 19.55 | 18.28 | 19.41 | 1,368,999 | +1.04(+5.66%) |
Jun 18, 2019 | 17.78 | 18.50 | 17.77 | 18.37 | 1,016,673 | +0.73(+4.14%) |
Jun 17, 2019 | 16.58 | 17.76 | 16.58 | 17.64 | 1,108,320 | +1.01(+6.07%) |
Jun 14, 2019 | 17.23 | 17.23 | 16.49 | 16.63 | 1,093,100 | -0.58(-3.37%) |
Jun 13, 2019 | 16.74 | 17.27 | 16.49 | 17.21 | 1,336,914 | +0.93(+5.71%) |
Jun 12, 2019 | 16.95 | 16.95 | 16.16 | 16.28 | 887,355 | -0.89(-5.18%) |
Jun 11, 2019 | 17.40 | 17.57 | 16.96 | 17.17 | 813,215 | +0.02(+0.12%) |
Jun 10, 2019 | 16.52 | 17.51 | 16.52 | 17.15 | 1,000,367 | +0.62(+3.75%) |
Jun 07, 2019 | 16.53 | 16.64 | 16.02 | 16.53 | 1,522,400 | +0.15(+0.92%) |
Jun 06, 2019 | 16.80 | 17.12 | 16.32 | 16.38 | 1,088,393 | -0.44(-2.62%) |
Jun 05, 2019 | 16.58 | 16.91 | 16.28 | 16.82 | 733,305 | +0.10(+0.60%) |
Jun 04, 2019 | 16.60 | 16.88 | 16.49 | 16.72 | 810,870 | +0.38(+2.33%) |
Jun 03, 2019 | 16.55 | 16.74 | 16.25 | 16.34 | 1,181,462 | -0.06(-0.37%) |
May 31, 2019 | 16.23 | 16.60 | 16.10 | 16.40 | 800,500 | -0.17(-1.03%) |
May 30, 2019 | 16.87 | 17.14 | 16.44 | 16.57 | 751,560 | -0.35(-2.07%) |
May 29, 2019 | 16.36 | 16.97 | 16.28 | 16.92 | 870,172 | +0.25(+1.50%) |
May 28, 2019 | 16.83 | 17.02 | 16.55 | 16.67 | 959,167 | -0.12(-0.71%) |
May 24, 2019 | 17.21 | 17.21 | 16.74 | 16.79 | 557,400 | -0.13(-0.77%) |
May 23, 2019 | 17.16 | 17.35 | 16.60 | 16.92 | 1,143,722 | -0.78(-4.41%) |
May 22, 2019 | 18.31 | 18.55 | 17.30 | 17.70 | 1,240,345 | -0.83(-4.48%) |
May 21, 2019 | 18.68 | 18.84 | 18.43 | 18.53 | 930,113 | -0.02(-0.11%) |
May 20, 2019 | 18.33 | 18.66 | 18.21 | 18.55 | 556,709 | +0.13(+0.71%) |
May 17, 2019 | 18.75 | 18.98 | 18.39 | 18.42 | 660,800 | -0.56(-2.95%) |
May 16, 2019 | 19.23 | 19.24 | 18.82 | 18.98 | 742,178 | -0.15(-0.78%) |
May 15, 2019 | 18.05 | 19.24 | 17.97 | 19.13 | 1,008,362 | +0.76(+4.14%) |
May 14, 2019 | 17.85 | 18.55 | 17.85 | 18.37 | 662,393 | +0.72(+4.08%) |
May 13, 2019 | 18.40 | 18.86 | 17.38 | 17.65 | 1,294,961 | -1.06(-5.67%) |
May 10, 2019 | 18.90 | 19.13 | 18.28 | 18.71 | 1,246,900 | -0.31(-1.63%) |
May 09, 2019 | 19.13 | 19.17 | 18.52 | 19.02 | 1,082,276 | -0.33(-1.71%) |
May 08, 2019 | 19.27 | 19.82 | 19.27 | 19.35 | 1,257,964 | +0.15(+0.78%) |
May 07, 2019 | 19.61 | 19.78 | 18.91 | 19.20 | 1,341,565 | -0.41(-2.09%) |
May 06, 2019 | 18.88 | 19.75 | 18.74 | 19.61 | 917,706 | +0.46(+2.40%) |
May 03, 2019 | 19.49 | 19.68 | 19.13 | 19.15 | 845,500 | -0.26(-1.34%) |
May 02, 2019 | 19.25 | 19.70 | 19.03 | 19.41 | 1,214,076 | -0.05(-0.26%) |