Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.04 | 18.60 | 16.68 | 18.00 | 135,889 | +0.84(+4.90%) |
Jul 30, 2019 | 16.80 | 17.28 | 16.44 | 17.16 | 70,424 | +0.00(+0.00%) |
Jul 29, 2019 | 17.52 | 17.64 | 15.96 | 17.16 | 131,113 | -0.48(-2.72%) |
Jul 26, 2019 | 17.40 | 18.00 | 16.44 | 17.64 | 437,850 | +1.92(+12.21%) |
Jul 25, 2019 | 15.84 | 16.56 | 15.48 | 15.72 | 100,372 | -0.12(-0.76%) |
Jul 24, 2019 | 15.96 | 16.32 | 15.60 | 15.84 | 47,445 | -0.12(-0.75%) |
Jul 23, 2019 | 16.80 | 17.28 | 15.72 | 15.96 | 93,808 | -0.84(-5.00%) |
Jul 22, 2019 | 17.16 | 17.40 | 16.68 | 16.80 | 65,098 | -0.36(-2.10%) |
Jul 19, 2019 | 19.08 | 19.08 | 16.92 | 17.16 | 112,791 | -1.92(-10.06%) |
Jul 18, 2019 | 17.88 | 19.08 | 17.52 | 19.08 | 93,346 | +1.20(+6.71%) |
Jul 17, 2019 | 18.48 | 18.48 | 17.64 | 17.88 | 76,129 | -0.60(-3.25%) |
Jul 16, 2019 | 17.52 | 18.60 | 17.28 | 18.48 | 105,608 | +0.96(+5.48%) |
Jul 15, 2019 | 18.00 | 18.24 | 17.40 | 17.52 | 64,417 | -0.60(-3.31%) |
Jul 12, 2019 | 18.36 | 18.48 | 17.40 | 18.12 | 71,233 | -0.48(-2.58%) |
Jul 11, 2019 | 16.92 | 18.96 | 16.56 | 18.60 | 208,642 | +1.68(+9.93%) |
Jul 10, 2019 | 16.44 | 16.92 | 15.84 | 16.92 | 85,053 | +0.60(+3.68%) |
Jul 09, 2019 | 15.96 | 16.32 | 15.84 | 16.32 | 58,728 | +0.36(+2.26%) |
Jul 08, 2019 | 16.80 | 17.04 | 15.84 | 15.96 | 110,667 | -0.84(-5.00%) |
Jul 05, 2019 | 16.56 | 16.80 | 16.20 | 16.80 | 77,116 | +0.24(+1.45%) |
Jul 03, 2019 | 16.80 | 16.92 | 16.32 | 16.56 | 74,533 | +0.00(+0.00%) |
Jul 02, 2019 | 17.16 | 17.16 | 16.32 | 16.56 | 68,824 | -0.96(-5.48%) |
Jul 01, 2019 | 17.88 | 18.12 | 16.80 | 17.52 | 211,168 | -0.60(-3.31%) |
Jun 28, 2019 | 19.32 | 19.35 | 17.28 | 18.12 | 841,133 | -1.08(-5.62%) |
Jun 27, 2019 | 19.08 | 20.28 | 19.08 | 19.20 | 105,889 | +0.12(+0.63%) |
Jun 26, 2019 | 20.64 | 20.76 | 19.08 | 19.08 | 191,406 | -1.56(-7.56%) |
Jun 25, 2019 | 21.00 | 21.48 | 19.92 | 20.64 | 100,132 | -0.36(-1.71%) |
Jun 24, 2019 | 21.48 | 22.32 | 20.28 | 21.00 | 167,404 | -0.72(-3.31%) |
Jun 21, 2019 | 18.84 | 21.84 | 18.12 | 21.72 | 295,241 | +2.64(+13.84%) |
Jun 20, 2019 | 23.04 | 23.16 | 18.12 | 19.08 | 515,406 | -3.72(-16.32%) |
Jun 19, 2019 | 21.84 | 24.60 | 20.88 | 22.80 | 365,496 | +0.96(+4.40%) |
Jun 18, 2019 | 21.00 | 21.96 | 19.20 | 21.84 | 249,464 | +0.84(+4.00%) |
Jun 17, 2019 | 16.92 | 22.08 | 16.68 | 21.00 | 563,748 | +4.20(+25.00%) |
Jun 14, 2019 | 15.12 | 17.40 | 15.00 | 16.80 | 230,525 | +1.56(+10.24%) |
Jun 13, 2019 | 15.00 | 15.24 | 14.52 | 15.24 | 90,269 | +0.24(+1.60%) |
Jun 12, 2019 | 15.00 | 15.24 | 14.64 | 15.00 | 58,872 | -0.12(-0.79%) |
Jun 11, 2019 | 15.24 | 15.36 | 14.16 | 15.12 | 121,767 | +0.00(+0.00%) |
Jun 10, 2019 | 15.72 | 15.84 | 14.64 | 15.12 | 104,066 | +0.12(+0.80%) |
Jun 07, 2019 | 14.88 | 15.24 | 14.52 | 15.00 | 118,258 | -0.12(-0.79%) |
Jun 06, 2019 | 15.60 | 15.72 | 14.52 | 15.12 | 123,476 | -0.24(-1.56%) |
Jun 05, 2019 | 15.72 | 15.96 | 15.24 | 15.36 | 95,060 | -0.48(-3.03%) |
Jun 04, 2019 | 15.60 | 16.20 | 15.12 | 15.84 | 84,993 | +0.48(+3.13%) |
Jun 03, 2019 | 15.96 | 15.96 | 15.00 | 15.36 | 80,811 | -0.48(-3.03%) |
May 31, 2019 | 15.60 | 17.28 | 15.24 | 15.84 | 128,983 | +0.00(+0.00%) |
May 30, 2019 | 15.24 | 15.96 | 14.88 | 15.84 | 106,621 | +0.72(+4.76%) |
May 29, 2019 | 15.00 | 15.24 | 14.40 | 15.12 | 101,812 | +0.00(+0.00%) |
May 28, 2019 | 15.96 | 15.96 | 13.92 | 15.12 | 237,168 | -0.84(-5.26%) |
May 24, 2019 | 16.20 | 16.80 | 15.75 | 15.96 | 115,758 | -0.60(-3.62%) |
May 23, 2019 | 17.76 | 17.88 | 16.56 | 16.56 | 131,450 | -1.32(-7.38%) |
May 22, 2019 | 18.24 | 18.48 | 17.16 | 17.88 | 97,666 | -0.60(-3.25%) |
May 21, 2019 | 19.08 | 19.08 | 17.88 | 18.48 | 101,550 | +0.00(+0.00%) |
May 20, 2019 | 18.60 | 18.72 | 18.00 | 18.48 | 109,269 | +0.12(+0.65%) |
May 17, 2019 | 18.72 | 19.08 | 17.88 | 18.36 | 112,716 | -0.12(-0.65%) |
May 16, 2019 | 19.20 | 21.48 | 18.00 | 18.48 | 266,919 | +0.00(+0.00%) |
May 15, 2019 | 17.76 | 18.96 | 16.80 | 18.48 | 188,455 | +0.48(+2.67%) |
May 14, 2019 | 15.72 | 18.84 | 15.12 | 18.00 | 349,025 | +2.52(+16.28%) |
May 13, 2019 | 16.32 | 16.56 | 15.00 | 15.48 | 357,212 | -0.84(-5.15%) |
May 10, 2019 | 15.60 | 16.44 | 14.40 | 16.32 | 984,341 | -6.36(-28.04%) |
May 09, 2019 | 23.64 | 23.76 | 22.32 | 22.68 | 225,466 | -1.20(-5.03%) |
May 08, 2019 | 23.16 | 24.12 | 23.04 | 23.88 | 128,061 | +0.48(+2.05%) |
May 07, 2019 | 24.72 | 24.84 | 23.40 | 23.40 | 147,298 | -1.44(-5.80%) |
May 06, 2019 | 24.36 | 24.84 | 23.64 | 24.84 | 139,370 | +0.48(+1.97%) |
May 03, 2019 | 24.96 | 24.96 | 24.00 | 24.36 | 159,391 | -0.36(-1.46%) |
May 02, 2019 | 24.84 | 25.20 | 23.52 | 24.72 | 209,519 | -0.36(-1.44%) |