Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.62 | 15.99 | 14.71 | 14.89 | 737,993 | -0.37(-2.41%) |
Jul 30, 2019 | 13.88 | 15.31 | 13.14 | 15.26 | 866,046 | +1.47(+10.67%) |
Jul 29, 2019 | 14.43 | 14.61 | 13.79 | 13.79 | 435,985 | -0.64(-4.46%) |
Jul 26, 2019 | 14.89 | 14.98 | 14.43 | 14.43 | 428,848 | -0.46(-3.09%) |
Jul 25, 2019 | 15.16 | 15.35 | 14.71 | 14.89 | 846,450 | -0.18(-1.22%) |
Jul 24, 2019 | 15.16 | 15.35 | 14.80 | 15.07 | 872,549 | -0.09(-0.61%) |
Jul 23, 2019 | 14.89 | 15.35 | 14.43 | 15.16 | 561,971 | +0.46(+3.12%) |
Jul 22, 2019 | 14.89 | 15.21 | 14.34 | 14.71 | 517,724 | +0.09(+0.63%) |
Jul 19, 2019 | 14.61 | 14.84 | 14.34 | 14.61 | 554,040 | +0.09(+0.63%) |
Jul 18, 2019 | 14.71 | 15.07 | 14.15 | 14.52 | 695,709 | -0.37(-2.47%) |
Jul 17, 2019 | 16.27 | 16.45 | 14.89 | 14.89 | 706,580 | -1.38(-8.47%) |
Jul 16, 2019 | 17.19 | 17.37 | 16.18 | 16.27 | 473,774 | -0.64(-3.80%) |
Jul 15, 2019 | 18.11 | 18.11 | 16.91 | 16.91 | 448,451 | -1.01(-5.64%) |
Jul 12, 2019 | 17.74 | 18.11 | 17.46 | 17.92 | 490,453 | +0.37(+2.09%) |
Jul 11, 2019 | 17.92 | 17.97 | 17.46 | 17.55 | 419,507 | -0.37(-2.05%) |
Jul 10, 2019 | 17.46 | 18.11 | 17.28 | 17.92 | 633,091 | +0.83(+4.84%) |
Jul 09, 2019 | 17.65 | 17.83 | 16.82 | 17.09 | 721,869 | -0.46(-2.62%) |
Jul 08, 2019 | 18.01 | 18.38 | 17.46 | 17.55 | 591,344 | -0.64(-3.54%) |
Jul 05, 2019 | 17.83 | 18.38 | 17.65 | 18.20 | 466,919 | +0.37(+2.06%) |
Jul 03, 2019 | 18.38 | 18.47 | 17.74 | 17.83 | 370,430 | -0.37(-2.02%) |
Jul 02, 2019 | 19.02 | 19.02 | 18.06 | 18.20 | 978,430 | -1.01(-5.26%) |
Jul 01, 2019 | 18.38 | 19.30 | 17.92 | 19.21 | 975,273 | +1.47(+8.29%) |
Jun 28, 2019 | 18.29 | 18.47 | 17.37 | 17.74 | 2,025,217 | -0.55(-3.01%) |
Jun 27, 2019 | 18.47 | 18.84 | 17.74 | 18.29 | 563,561 | -0.09(-0.50%) |
Jun 26, 2019 | 17.92 | 18.75 | 17.74 | 18.38 | 715,526 | +1.01(+5.82%) |
Jun 25, 2019 | 17.55 | 18.11 | 17.28 | 17.37 | 474,664 | -0.37(-2.07%) |
Jun 24, 2019 | 19.21 | 19.30 | 17.55 | 17.74 | 814,437 | -1.47(-7.66%) |
Jun 21, 2019 | 19.67 | 20.04 | 18.84 | 19.21 | 892,535 | -0.55(-2.79%) |
Jun 20, 2019 | 19.58 | 20.86 | 19.30 | 19.76 | 1,197,234 | +0.83(+4.37%) |
Jun 19, 2019 | 19.67 | 19.76 | 18.75 | 18.93 | 745,009 | -0.64(-3.29%) |
Jun 18, 2019 | 18.93 | 19.94 | 18.84 | 19.58 | 714,672 | +0.74(+3.90%) |
Jun 17, 2019 | 18.38 | 19.39 | 18.11 | 18.84 | 782,614 | +0.46(+2.50%) |
Jun 14, 2019 | 18.38 | 18.84 | 18.01 | 18.38 | 600,674 | -0.37(-1.96%) |
Jun 13, 2019 | 18.57 | 18.84 | 17.83 | 18.75 | 528,107 | +0.92(+5.15%) |
Jun 12, 2019 | 18.57 | 18.75 | 17.74 | 17.83 | 577,776 | -1.10(-5.83%) |
Jun 11, 2019 | 18.75 | 19.48 | 18.38 | 18.93 | 631,986 | +0.64(+3.52%) |
Jun 10, 2019 | 18.66 | 19.12 | 18.24 | 18.29 | 764,412 | -0.18(-0.99%) |
Jun 07, 2019 | 18.38 | 18.66 | 17.55 | 18.47 | 1,058,595 | +0.37(+2.03%) |
Jun 06, 2019 | 17.74 | 18.20 | 17.00 | 18.11 | 748,056 | +0.28(+1.55%) |
Jun 05, 2019 | 19.12 | 19.30 | 17.65 | 17.83 | 887,408 | -1.38(-7.18%) |
Jun 04, 2019 | 18.93 | 19.30 | 18.11 | 19.21 | 578,853 | +0.92(+5.03%) |
Jun 03, 2019 | 18.29 | 18.84 | 17.92 | 18.29 | 537,783 | +0.00(+0.00%) |
May 31, 2019 | 18.01 | 18.93 | 17.55 | 18.29 | 521,692 | -0.37(-1.97%) |
May 30, 2019 | 19.67 | 19.85 | 18.57 | 18.66 | 428,782 | -0.92(-4.69%) |
May 29, 2019 | 19.48 | 19.85 | 18.38 | 19.58 | 667,994 | -0.46(-2.29%) |
May 28, 2019 | 18.84 | 20.13 | 18.75 | 20.04 | 559,768 | +1.19(+6.34%) |
May 24, 2019 | 19.30 | 19.48 | 18.20 | 18.84 | 529,188 | -0.18(-0.97%) |
May 23, 2019 | 18.84 | 19.30 | 18.29 | 19.02 | 724,732 | -0.46(-2.36%) |
May 22, 2019 | 20.40 | 20.68 | 19.48 | 19.48 | 632,948 | -1.38(-6.61%) |
May 21, 2019 | 20.59 | 21.05 | 20.13 | 20.86 | 368,486 | +0.74(+3.65%) |
May 20, 2019 | 20.13 | 20.59 | 19.85 | 20.13 | 284,983 | +0.00(+0.00%) |
May 17, 2019 | 22.52 | 22.52 | 20.13 | 20.13 | 636,732 | -1.84(-8.37%) |
May 16, 2019 | 20.86 | 21.97 | 20.50 | 21.97 | 802,800 | +1.10(+5.29%) |
May 15, 2019 | 19.85 | 20.95 | 19.58 | 20.86 | 467,433 | +0.83(+4.13%) |
May 14, 2019 | 19.76 | 20.31 | 19.53 | 20.04 | 462,550 | +0.64(+3.32%) |
May 13, 2019 | 20.22 | 20.86 | 19.39 | 19.39 | 556,993 | -1.38(-6.64%) |
May 10, 2019 | 20.40 | 20.95 | 20.22 | 20.77 | 514,369 | -0.46(-2.16%) |
May 09, 2019 | 20.68 | 21.41 | 20.13 | 21.23 | 682,678 | +0.18(+0.87%) |
May 08, 2019 | 20.68 | 21.51 | 20.59 | 21.05 | 666,283 | +0.46(+2.23%) |
May 07, 2019 | 21.23 | 21.41 | 20.22 | 20.59 | 649,476 | -1.10(-5.08%) |
May 06, 2019 | 21.51 | 22.15 | 21.14 | 21.69 | 540,825 | -0.28(-1.26%) |
May 03, 2019 | 22.06 | 22.15 | 21.14 | 21.97 | 597,954 | +0.55(+2.57%) |
May 02, 2019 | 22.06 | 22.70 | 21.23 | 21.41 | 835,312 | -1.38(-6.05%) |