Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.74 | 19.00 | 18.67 | 18.83 | 202,681 | -0.02(-0.11%) |
Jul 30, 2019 | 18.43 | 18.87 | 18.35 | 18.85 | 129,616 | +0.34(+1.84%) |
Jul 29, 2019 | 18.71 | 18.85 | 18.35 | 18.51 | 206,905 | -0.20(-1.07%) |
Jul 26, 2019 | 18.71 | 18.95 | 18.63 | 18.71 | 101,500 | +0.03(+0.16%) |
Jul 25, 2019 | 18.65 | 18.82 | 18.52 | 18.68 | 72,043 | +0.01(+0.05%) |
Jul 24, 2019 | 18.39 | 18.74 | 18.22 | 18.67 | 78,323 | +0.26(+1.41%) |
Jul 23, 2019 | 17.98 | 18.43 | 17.87 | 18.41 | 156,351 | +0.48(+2.68%) |
Jul 22, 2019 | 18.00 | 18.09 | 17.67 | 17.93 | 210,238 | -0.35(-1.91%) |
Jul 19, 2019 | 18.73 | 18.91 | 18.27 | 18.28 | 190,800 | -0.49(-2.61%) |
Jul 18, 2019 | 18.80 | 18.88 | 18.61 | 18.77 | 141,303 | -0.04(-0.21%) |
Jul 17, 2019 | 18.36 | 18.83 | 18.22 | 18.81 | 136,826 | +0.45(+2.45%) |
Jul 16, 2019 | 17.89 | 18.41 | 17.86 | 18.36 | 221,070 | +0.43(+2.40%) |
Jul 15, 2019 | 17.80 | 17.95 | 17.56 | 17.93 | 109,952 | +0.21(+1.19%) |
Jul 12, 2019 | 17.20 | 17.92 | 17.12 | 17.72 | 170,500 | +0.77(+4.54%) |
Jul 11, 2019 | 16.94 | 17.07 | 16.82 | 16.95 | 113,123 | +0.00(+0.00%) |
Jul 10, 2019 | 17.08 | 17.25 | 16.63 | 16.95 | 199,724 | -0.10(-0.59%) |
Jul 09, 2019 | 16.86 | 17.06 | 16.73 | 17.05 | 111,694 | +0.09(+0.53%) |
Jul 08, 2019 | 17.10 | 17.17 | 16.86 | 16.96 | 106,203 | -0.16(-0.93%) |
Jul 05, 2019 | 17.55 | 17.55 | 17.11 | 17.12 | 118,700 | -0.49(-2.78%) |
Jul 03, 2019 | 17.53 | 17.77 | 17.43 | 17.61 | 93,800 | +0.06(+0.34%) |
Jul 02, 2019 | 17.99 | 18.29 | 17.35 | 17.55 | 259,998 | -0.89(-4.83%) |
Jul 01, 2019 | 17.99 | 18.49 | 17.96 | 18.44 | 249,660 | +0.49(+2.73%) |
Jun 28, 2019 | 17.45 | 18.23 | 17.15 | 17.95 | 559,200 | +0.48(+2.75%) |
Jun 27, 2019 | 17.27 | 17.47 | 17.25 | 17.47 | 384,028 | +0.20(+1.16%) |
Jun 26, 2019 | 17.06 | 17.38 | 16.91 | 17.27 | 161,466 | +0.21(+1.23%) |
Jun 25, 2019 | 17.46 | 17.46 | 17.06 | 17.06 | 274,401 | -0.24(-1.39%) |
Jun 24, 2019 | 17.47 | 17.68 | 17.20 | 17.30 | 132,917 | -0.14(-0.80%) |
Jun 21, 2019 | 17.47 | 17.61 | 17.38 | 17.44 | 210,800 | -0.08(-0.46%) |
Jun 20, 2019 | 17.57 | 17.73 | 17.30 | 17.52 | 112,008 | -0.05(-0.28%) |
Jun 19, 2019 | 17.31 | 17.66 | 17.17 | 17.57 | 420,658 | +0.38(+2.21%) |
Jun 18, 2019 | 17.70 | 17.77 | 17.04 | 17.19 | 165,804 | -0.46(-2.61%) |
Jun 17, 2019 | 17.92 | 18.43 | 17.59 | 17.65 | 193,963 | -0.08(-0.45%) |
Jun 14, 2019 | 16.87 | 18.03 | 16.75 | 17.73 | 883,200 | +0.89(+5.29%) |
Jun 13, 2019 | 16.61 | 16.91 | 16.57 | 16.84 | 237,611 | +0.25(+1.51%) |
Jun 12, 2019 | 16.48 | 16.73 | 16.48 | 16.59 | 109,806 | +0.15(+0.91%) |
Jun 11, 2019 | 16.51 | 16.51 | 16.34 | 16.44 | 149,654 | -0.01(-0.06%) |
Jun 10, 2019 | 16.43 | 16.58 | 16.43 | 16.45 | 72,950 | +0.01(+0.06%) |
Jun 07, 2019 | 16.48 | 16.60 | 16.42 | 16.44 | 93,500 | +0.01(+0.06%) |
Jun 06, 2019 | 16.58 | 16.67 | 16.35 | 16.43 | 224,972 | -0.12(-0.73%) |
Jun 05, 2019 | 16.52 | 16.69 | 16.40 | 16.55 | 415,098 | +0.06(+0.36%) |
Jun 04, 2019 | 16.86 | 17.28 | 16.47 | 16.49 | 573,348 | -0.32(-1.90%) |
Jun 03, 2019 | 16.29 | 16.84 | 16.23 | 16.81 | 408,380 | +0.49(+3.00%) |
May 31, 2019 | 16.33 | 16.41 | 16.05 | 16.32 | 392,700 | -0.07(-0.43%) |
May 30, 2019 | 16.40 | 16.60 | 16.33 | 16.39 | 172,812 | +0.03(+0.18%) |
May 29, 2019 | 16.45 | 16.48 | 16.25 | 16.36 | 236,412 | -0.12(-0.73%) |
May 28, 2019 | 16.60 | 16.73 | 16.37 | 16.48 | 146,290 | -0.03(-0.18%) |
May 24, 2019 | 16.52 | 17.04 | 16.29 | 16.51 | 212,800 | +0.02(+0.12%) |
May 23, 2019 | 16.43 | 16.57 | 16.38 | 16.49 | 177,711 | -0.02(-0.12%) |
May 22, 2019 | 16.19 | 16.54 | 16.09 | 16.51 | 300,542 | +0.27(+1.66%) |
May 21, 2019 | 16.12 | 16.50 | 16.00 | 16.24 | 339,202 | +0.06(+0.37%) |
May 20, 2019 | 15.85 | 16.22 | 15.81 | 16.18 | 134,346 | +0.27(+1.70%) |
May 17, 2019 | 15.97 | 16.02 | 15.82 | 15.91 | 106,800 | -0.13(-0.81%) |
May 16, 2019 | 16.19 | 16.24 | 15.92 | 16.04 | 113,072 | -0.10(-0.62%) |
May 15, 2019 | 16.04 | 16.17 | 15.90 | 16.14 | 456,613 | +0.05(+0.31%) |
May 14, 2019 | 15.93 | 16.25 | 15.85 | 16.09 | 297,044 | +0.16(+1.00%) |
May 13, 2019 | 15.93 | 16.05 | 15.85 | 15.93 | 137,954 | -0.22(-1.36%) |
May 10, 2019 | 15.98 | 16.31 | 15.98 | 16.15 | 166,200 | +0.12(+0.75%) |
May 09, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 204,659 | +0.02(+0.12%) |
May 08, 2019 | 16.19 | 16.21 | 15.95 | 16.01 | 234,765 | -0.18(-1.11%) |
May 07, 2019 | 15.93 | 16.42 | 15.68 | 16.19 | 431,760 | +0.17(+1.06%) |
May 06, 2019 | 15.93 | 16.11 | 15.58 | 16.02 | 215,084 | -0.05(-0.31%) |
May 03, 2019 | 16.30 | 16.34 | 15.94 | 16.07 | 161,300 | -0.17(-1.05%) |
May 02, 2019 | 16.19 | 16.33 | 15.98 | 16.24 | 134,382 | +0.26(+1.63%) |