Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.69 | 19.11 | 17.92 | 18.26 | 48,864 | -0.41(-2.20%) |
Jul 30, 2019 | 18.34 | 18.88 | 17.87 | 18.67 | 25,657 | +0.11(+0.59%) |
Jul 29, 2019 | 18.78 | 19.04 | 17.48 | 18.56 | 74,737 | -0.42(-2.21%) |
Jul 26, 2019 | 19.17 | 19.48 | 18.58 | 18.98 | 51,000 | -0.36(-1.86%) |
Jul 25, 2019 | 19.63 | 19.71 | 18.65 | 19.34 | 56,104 | -0.38(-1.93%) |
Jul 24, 2019 | 19.71 | 19.84 | 18.78 | 19.72 | 66,529 | -0.17(-0.85%) |
Jul 23, 2019 | 19.69 | 20.29 | 19.38 | 19.89 | 99,603 | +0.25(+1.27%) |
Jul 22, 2019 | 19.00 | 19.88 | 19.00 | 19.64 | 70,206 | +0.74(+3.92%) |
Jul 19, 2019 | 18.32 | 19.34 | 18.26 | 18.90 | 64,700 | +0.44(+2.38%) |
Jul 18, 2019 | 18.12 | 18.56 | 18.09 | 18.46 | 53,633 | +0.19(+1.04%) |
Jul 17, 2019 | 18.13 | 18.74 | 18.13 | 18.27 | 52,353 | +0.16(+0.88%) |
Jul 16, 2019 | 18.16 | 18.24 | 17.78 | 18.11 | 57,546 | -0.15(-0.82%) |
Jul 15, 2019 | 17.42 | 18.45 | 17.23 | 18.26 | 134,565 | +0.84(+4.82%) |
Jul 12, 2019 | 17.56 | 18.30 | 17.32 | 17.42 | 92,500 | -0.23(-1.30%) |
Jul 11, 2019 | 17.35 | 18.40 | 17.19 | 17.65 | 172,330 | +0.32(+1.85%) |
Jul 10, 2019 | 16.77 | 17.48 | 16.77 | 17.33 | 70,649 | +0.55(+3.28%) |
Jul 09, 2019 | 16.35 | 17.35 | 16.30 | 16.78 | 71,704 | +0.34(+2.07%) |
Jul 08, 2019 | 15.04 | 16.83 | 14.85 | 16.44 | 95,757 | +1.32(+8.73%) |
Jul 05, 2019 | 14.92 | 15.25 | 14.74 | 15.12 | 39,200 | +0.10(+0.67%) |
Jul 03, 2019 | 15.39 | 15.75 | 14.74 | 15.02 | 57,600 | -0.32(-2.09%) |
Jul 02, 2019 | 15.30 | 15.67 | 14.98 | 15.34 | 33,446 | +0.04(+0.26%) |
Jul 01, 2019 | 14.90 | 15.76 | 14.90 | 15.30 | 74,162 | +0.44(+2.96%) |
Jun 28, 2019 | 14.73 | 14.97 | 14.03 | 14.86 | 845,400 | +0.10(+0.68%) |
Jun 27, 2019 | 14.67 | 15.18 | 14.50 | 14.76 | 84,667 | +0.21(+1.44%) |
Jun 26, 2019 | 15.96 | 15.96 | 14.43 | 14.55 | 128,239 | -1.34(-8.43%) |
Jun 25, 2019 | 15.69 | 16.36 | 15.66 | 15.89 | 73,464 | +0.29(+1.86%) |
Jun 24, 2019 | 16.56 | 16.66 | 15.55 | 15.60 | 70,186 | -1.03(-6.19%) |
Jun 21, 2019 | 16.90 | 17.50 | 16.35 | 16.63 | 106,800 | -0.29(-1.71%) |
Jun 20, 2019 | 18.49 | 18.70 | 16.82 | 16.92 | 105,851 | -1.59(-8.59%) |
Jun 19, 2019 | 17.36 | 18.88 | 17.22 | 18.51 | 106,552 | +0.98(+5.59%) |
Jun 18, 2019 | 17.42 | 18.00 | 16.96 | 17.53 | 72,110 | +0.46(+2.69%) |
Jun 17, 2019 | 16.90 | 18.10 | 16.76 | 17.07 | 95,682 | +0.29(+1.73%) |
Jun 14, 2019 | 17.40 | 17.77 | 16.60 | 16.78 | 33,600 | -0.65(-3.73%) |
Jun 13, 2019 | 17.40 | 18.12 | 17.17 | 17.43 | 34,685 | +0.08(+0.46%) |
Jun 12, 2019 | 16.75 | 17.64 | 16.27 | 17.35 | 144,825 | +0.57(+3.40%) |
Jun 11, 2019 | 17.51 | 17.51 | 16.38 | 16.78 | 87,629 | -0.71(-4.06%) |
Jun 10, 2019 | 16.48 | 17.64 | 16.33 | 17.49 | 39,421 | +1.08(+6.58%) |
Jun 07, 2019 | 16.68 | 17.11 | 16.24 | 16.41 | 30,600 | -0.22(-1.32%) |
Jun 06, 2019 | 17.79 | 17.79 | 16.01 | 16.63 | 52,609 | -1.16(-6.52%) |
Jun 05, 2019 | 17.87 | 18.40 | 17.33 | 17.79 | 57,824 | -0.18(-1.00%) |
Jun 04, 2019 | 18.67 | 18.67 | 17.82 | 17.97 | 46,793 | -0.54(-2.92%) |
Jun 03, 2019 | 18.72 | 19.18 | 18.21 | 18.51 | 39,308 | -0.21(-1.12%) |
May 31, 2019 | 18.22 | 19.50 | 17.77 | 18.72 | 65,800 | +0.54(+2.97%) |
May 30, 2019 | 17.81 | 18.58 | 17.28 | 18.18 | 67,866 | +0.43(+2.42%) |
May 29, 2019 | 17.41 | 17.94 | 16.63 | 17.75 | 65,292 | +0.23(+1.31%) |
May 28, 2019 | 18.94 | 19.05 | 17.06 | 17.52 | 82,977 | -1.46(-7.69%) |
May 24, 2019 | 17.81 | 19.51 | 17.77 | 18.98 | 142,000 | +1.28(+7.23%) |
May 23, 2019 | 17.03 | 17.70 | 16.79 | 17.70 | 75,095 | +0.47(+2.73%) |
May 22, 2019 | 16.90 | 17.38 | 16.84 | 17.23 | 43,752 | +0.22(+1.29%) |
May 21, 2019 | 16.43 | 17.18 | 16.43 | 17.01 | 55,186 | +0.59(+3.59%) |
May 20, 2019 | 16.14 | 17.08 | 15.80 | 16.42 | 50,542 | +0.24(+1.48%) |
May 17, 2019 | 15.53 | 16.95 | 15.53 | 16.18 | 88,400 | +0.59(+3.78%) |
May 16, 2019 | 15.66 | 16.43 | 15.44 | 15.59 | 34,388 | -0.11(-0.70%) |
May 15, 2019 | 14.95 | 16.77 | 14.70 | 15.70 | 182,862 | +0.88(+5.94%) |
May 14, 2019 | 14.93 | 14.93 | 14.45 | 14.82 | 62,182 | +0.22(+1.51%) |
May 13, 2019 | 14.29 | 14.72 | 14.02 | 14.60 | 36,551 | -0.08(-0.54%) |
May 10, 2019 | 14.73 | 15.08 | 14.01 | 14.68 | 64,000 | -0.11(-0.74%) |
May 09, 2019 | 14.13 | 15.20 | 13.00 | 14.79 | 86,592 | +0.58(+4.08%) |
May 08, 2019 | 12.80 | 14.33 | 12.80 | 14.21 | 139,263 | +1.40(+10.93%) |
May 07, 2019 | 14.11 | 14.22 | 12.69 | 12.81 | 55,018 | -0.42(-3.17%) |
May 06, 2019 | 12.83 | 13.31 | 12.76 | 13.23 | 36,068 | +0.18(+1.38%) |
May 03, 2019 | 12.51 | 13.07 | 12.47 | 13.05 | 42,900 | +0.62(+4.99%) |
May 02, 2019 | 11.82 | 12.58 | 11.82 | 12.43 | 62,976 | +0.60(+5.07%) |