Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.77 | 21.88 | 20.52 | 20.74 | 169,808 | -1.00(-4.60%) |
Jul 30, 2019 | 21.19 | 21.81 | 20.48 | 21.74 | 132,738 | +0.39(+1.83%) |
Jul 29, 2019 | 21.55 | 21.63 | 21.18 | 21.35 | 107,836 | -0.28(-1.29%) |
Jul 26, 2019 | 21.23 | 21.79 | 21.11 | 21.63 | 144,200 | +0.45(+2.12%) |
Jul 25, 2019 | 21.14 | 21.25 | 20.84 | 21.18 | 191,798 | +0.04(+0.19%) |
Jul 24, 2019 | 20.05 | 21.17 | 20.05 | 21.14 | 129,247 | +0.88(+4.34%) |
Jul 23, 2019 | 20.00 | 20.30 | 19.83 | 20.26 | 50,812 | +0.41(+2.07%) |
Jul 22, 2019 | 20.18 | 20.50 | 19.79 | 19.85 | 93,922 | -0.29(-1.44%) |
Jul 19, 2019 | 20.16 | 20.41 | 20.02 | 20.14 | 109,700 | +0.02(+0.10%) |
Jul 18, 2019 | 20.43 | 20.46 | 20.04 | 20.12 | 84,217 | -0.27(-1.32%) |
Jul 17, 2019 | 20.37 | 20.51 | 20.11 | 20.39 | 218,829 | -0.03(-0.15%) |
Jul 16, 2019 | 20.21 | 20.45 | 19.93 | 20.42 | 202,617 | +0.21(+1.04%) |
Jul 15, 2019 | 20.53 | 20.61 | 19.91 | 20.21 | 120,736 | -0.13(-0.64%) |
Jul 12, 2019 | 20.12 | 20.48 | 20.04 | 20.34 | 163,700 | +0.35(+1.75%) |
Jul 11, 2019 | 20.02 | 20.33 | 19.89 | 19.99 | 260,138 | +0.09(+0.45%) |
Jul 10, 2019 | 19.85 | 20.62 | 19.09 | 19.90 | 824,144 | +0.21(+1.07%) |
Jul 09, 2019 | 19.34 | 19.69 | 19.05 | 19.69 | 152,118 | +0.29(+1.49%) |
Jul 08, 2019 | 19.07 | 19.51 | 18.74 | 19.40 | 243,114 | +0.03(+0.15%) |
Jul 05, 2019 | 19.88 | 19.98 | 19.19 | 19.37 | 128,900 | -0.75(-3.73%) |
Jul 03, 2019 | 20.46 | 20.55 | 19.73 | 20.12 | 156,100 | -0.31(-1.52%) |
Jul 02, 2019 | 20.46 | 21.04 | 20.24 | 20.43 | 228,150 | -0.13(-0.63%) |
Jul 01, 2019 | 21.04 | 21.24 | 20.48 | 20.56 | 269,520 | -0.02(-0.10%) |
Jun 28, 2019 | 20.24 | 20.65 | 19.99 | 20.58 | 294,600 | +0.60(+3.00%) |
Jun 27, 2019 | 19.48 | 20.11 | 19.48 | 19.98 | 251,955 | +0.63(+3.26%) |
Jun 26, 2019 | 18.67 | 19.51 | 18.56 | 19.35 | 279,673 | +0.92(+4.99%) |
Jun 25, 2019 | 17.91 | 18.49 | 17.52 | 18.43 | 330,203 | +0.63(+3.54%) |
Jun 24, 2019 | 18.11 | 18.42 | 17.74 | 17.80 | 290,006 | -0.45(-2.47%) |
Jun 21, 2019 | 18.12 | 18.28 | 17.88 | 18.25 | 231,200 | +0.08(+0.44%) |
Jun 20, 2019 | 17.96 | 18.25 | 17.95 | 18.17 | 93,064 | +0.33(+1.85%) |
Jun 19, 2019 | 17.64 | 17.90 | 17.45 | 17.84 | 85,312 | +0.33(+1.88%) |
Jun 18, 2019 | 17.27 | 17.64 | 17.06 | 17.51 | 173,313 | +0.60(+3.55%) |
Jun 17, 2019 | 17.05 | 17.73 | 16.68 | 16.91 | 271,883 | +1.01(+6.35%) |
Jun 14, 2019 | 16.52 | 16.79 | 15.87 | 15.90 | 58,900 | -0.63(-3.81%) |
Jun 13, 2019 | 16.19 | 16.63 | 16.14 | 16.53 | 76,195 | +0.41(+2.54%) |
Jun 12, 2019 | 16.19 | 16.32 | 16.00 | 16.12 | 40,190 | -0.15(-0.92%) |
Jun 11, 2019 | 16.65 | 16.80 | 16.16 | 16.27 | 84,662 | -0.20(-1.21%) |
Jun 10, 2019 | 16.33 | 16.77 | 16.33 | 16.47 | 78,852 | +0.23(+1.42%) |
Jun 07, 2019 | 16.17 | 16.48 | 15.93 | 16.24 | 84,700 | +0.19(+1.18%) |
Jun 06, 2019 | 16.59 | 16.67 | 15.86 | 16.05 | 95,044 | -0.53(-3.20%) |
Jun 05, 2019 | 17.09 | 17.09 | 16.47 | 16.58 | 117,530 | -0.38(-2.24%) |
Jun 04, 2019 | 16.81 | 17.01 | 16.52 | 16.96 | 205,570 | +0.33(+1.98%) |
Jun 03, 2019 | 16.69 | 16.93 | 16.23 | 16.63 | 186,773 | -0.09(-0.54%) |
May 31, 2019 | 17.34 | 17.41 | 16.64 | 16.72 | 228,500 | -0.85(-4.84%) |
May 30, 2019 | 17.09 | 18.62 | 17.00 | 17.57 | 457,516 | +2.49(+16.51%) |
May 29, 2019 | 15.28 | 15.53 | 14.91 | 15.08 | 232,201 | -0.33(-2.14%) |
May 28, 2019 | 15.74 | 15.74 | 15.39 | 15.41 | 122,553 | -0.27(-1.72%) |
May 24, 2019 | 15.52 | 15.74 | 15.04 | 15.68 | 250,800 | +0.36(+2.35%) |
May 23, 2019 | 15.53 | 15.72 | 15.10 | 15.32 | 88,451 | -0.39(-2.48%) |
May 22, 2019 | 15.68 | 15.91 | 15.52 | 15.71 | 83,414 | -0.03(-0.19%) |
May 21, 2019 | 15.36 | 15.86 | 15.13 | 15.74 | 90,175 | +0.54(+3.55%) |
May 20, 2019 | 15.31 | 15.46 | 15.07 | 15.20 | 102,912 | -0.20(-1.30%) |
May 17, 2019 | 15.61 | 15.88 | 15.32 | 15.40 | 102,100 | -0.50(-3.14%) |
May 16, 2019 | 15.85 | 16.06 | 15.71 | 15.90 | 74,554 | +0.12(+0.76%) |
May 15, 2019 | 15.30 | 15.83 | 15.26 | 15.78 | 92,749 | +0.30(+1.94%) |
May 14, 2019 | 14.75 | 15.70 | 14.75 | 15.48 | 170,043 | +0.81(+5.52%) |
May 13, 2019 | 14.96 | 15.83 | 14.45 | 14.67 | 376,818 | -2.24(-13.25%) |
May 10, 2019 | 16.97 | 17.07 | 16.59 | 16.91 | 81,100 | -0.15(-0.88%) |
May 09, 2019 | 16.49 | 17.11 | 16.30 | 17.06 | 108,111 | +0.36(+2.16%) |
May 08, 2019 | 16.69 | 16.90 | 16.44 | 16.70 | 117,694 | -0.09(-0.54%) |
May 07, 2019 | 16.97 | 17.06 | 16.59 | 16.79 | 137,806 | -0.45(-2.61%) |
May 06, 2019 | 17.09 | 17.40 | 16.95 | 17.24 | 133,791 | -0.15(-0.86%) |
May 03, 2019 | 17.45 | 17.69 | 17.32 | 17.39 | 118,200 | +0.08(+0.46%) |
May 02, 2019 | 16.98 | 17.43 | 16.94 | 17.31 | 104,111 | +0.29(+1.70%) |