Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.30 | 18.60 | 17.00 | 17.30 | 629,157 | -1.20(-6.49%) |
Jul 30, 2019 | 18.60 | 18.90 | 18.30 | 18.50 | 216,971 | +0.00(+0.00%) |
Jul 29, 2019 | 18.40 | 18.80 | 17.80 | 18.50 | 257,120 | +0.30(+1.65%) |
Jul 26, 2019 | 18.50 | 18.90 | 18.00 | 18.20 | 196,080 | -0.20(-1.09%) |
Jul 25, 2019 | 19.60 | 19.60 | 18.20 | 18.40 | 433,115 | -1.20(-6.12%) |
Jul 24, 2019 | 18.20 | 19.60 | 18.20 | 19.60 | 423,663 | +1.70(+9.50%) |
Jul 23, 2019 | 18.70 | 19.00 | 17.50 | 17.90 | 280,972 | -0.50(-2.72%) |
Jul 22, 2019 | 18.80 | 19.00 | 18.30 | 18.40 | 288,896 | -0.30(-1.60%) |
Jul 19, 2019 | 19.50 | 20.00 | 18.20 | 18.70 | 535,940 | -1.10(-5.56%) |
Jul 18, 2019 | 18.50 | 20.00 | 18.20 | 19.80 | 718,036 | +1.20(+6.45%) |
Jul 17, 2019 | 17.50 | 18.60 | 16.70 | 18.60 | 481,603 | +1.50(+8.77%) |
Jul 16, 2019 | 17.10 | 18.00 | 16.90 | 17.10 | 334,808 | -0.20(-1.16%) |
Jul 15, 2019 | 17.50 | 17.50 | 17.10 | 17.30 | 123,576 | +0.00(+0.00%) |
Jul 12, 2019 | 17.00 | 17.40 | 16.90 | 17.30 | 215,420 | +0.50(+2.98%) |
Jul 11, 2019 | 17.20 | 17.50 | 16.50 | 16.80 | 202,091 | -0.20(-1.18%) |
Jul 10, 2019 | 16.40 | 17.10 | 16.20 | 17.00 | 283,333 | +1.10(+6.92%) |
Jul 09, 2019 | 16.20 | 16.40 | 15.70 | 15.90 | 269,836 | -0.20(-1.24%) |
Jul 08, 2019 | 17.30 | 17.40 | 16.10 | 16.10 | 293,434 | -0.90(-5.29%) |
Jul 05, 2019 | 17.20 | 17.90 | 16.80 | 17.00 | 461,150 | -1.50(-8.11%) |
Jul 03, 2019 | 18.20 | 18.50 | 17.45 | 18.50 | 233,290 | +0.60(+3.35%) |
Jul 02, 2019 | 16.70 | 18.10 | 16.50 | 17.90 | 335,819 | +1.40(+8.48%) |
Jul 01, 2019 | 16.90 | 17.30 | 16.40 | 16.50 | 217,800 | -1.00(-5.71%) |
Jun 28, 2019 | 17.30 | 17.80 | 17.10 | 17.50 | 164,610 | +0.30(+1.74%) |
Jun 27, 2019 | 17.50 | 17.70 | 16.90 | 17.20 | 243,291 | -0.50(-2.82%) |
Jun 26, 2019 | 17.80 | 18.40 | 17.50 | 17.70 | 304,320 | -0.70(-3.80%) |
Jun 25, 2019 | 18.20 | 18.50 | 17.50 | 18.40 | 351,424 | +0.20(+1.10%) |
Jun 24, 2019 | 18.20 | 18.30 | 17.40 | 18.20 | 433,012 | +0.30(+1.68%) |
Jun 21, 2019 | 17.40 | 18.00 | 17.20 | 17.90 | 797,410 | +0.50(+2.87%) |
Jun 20, 2019 | 17.90 | 18.20 | 17.25 | 17.40 | 611,357 | +0.50(+2.96%) |
Jun 19, 2019 | 16.10 | 17.00 | 15.80 | 16.90 | 305,596 | +0.80(+4.97%) |
Jun 18, 2019 | 16.30 | 16.70 | 15.50 | 16.10 | 293,493 | +0.10(+0.63%) |
Jun 17, 2019 | 15.30 | 16.10 | 15.10 | 16.00 | 255,906 | +0.70(+4.58%) |
Jun 14, 2019 | 15.60 | 16.20 | 15.05 | 15.30 | 320,660 | -0.30(-1.92%) |
Jun 13, 2019 | 15.50 | 15.80 | 15.20 | 15.60 | 175,082 | +0.20(+1.30%) |
Jun 12, 2019 | 14.80 | 15.50 | 14.60 | 15.40 | 240,211 | +0.90(+6.21%) |
Jun 11, 2019 | 14.30 | 14.85 | 13.90 | 14.50 | 169,746 | +0.00(+0.00%) |
Jun 10, 2019 | 14.80 | 15.20 | 14.20 | 14.50 | 303,414 | -0.70(-4.61%) |
Jun 07, 2019 | 15.30 | 15.30 | 14.80 | 15.20 | 170,480 | +0.30(+2.01%) |
Jun 06, 2019 | 14.90 | 15.10 | 14.40 | 14.90 | 166,385 | +0.10(+0.68%) |
Jun 05, 2019 | 15.10 | 15.50 | 14.50 | 14.80 | 230,370 | +0.20(+1.37%) |
Jun 04, 2019 | 14.40 | 14.70 | 13.60 | 14.60 | 301,561 | +0.30(+2.10%) |
Jun 03, 2019 | 14.00 | 14.40 | 13.60 | 14.30 | 435,467 | +0.80(+5.93%) |
May 31, 2019 | 13.50 | 14.00 | 13.25 | 13.50 | 240,180 | +0.40(+3.05%) |
May 30, 2019 | 12.60 | 13.10 | 12.40 | 13.10 | 179,355 | +0.70(+5.65%) |
May 29, 2019 | 12.90 | 13.10 | 12.30 | 12.40 | 214,575 | -0.50(-3.88%) |
May 28, 2019 | 13.10 | 13.40 | 12.50 | 12.90 | 165,118 | -0.30(-2.27%) |
May 24, 2019 | 12.80 | 13.30 | 12.70 | 13.20 | 111,220 | +0.50(+3.94%) |
May 23, 2019 | 13.00 | 13.40 | 12.55 | 12.70 | 234,259 | +0.20(+1.60%) |
May 22, 2019 | 13.30 | 13.30 | 12.50 | 12.50 | 182,751 | -0.80(-6.02%) |
May 21, 2019 | 13.40 | 13.40 | 13.00 | 13.30 | 143,230 | -0.20(-1.48%) |
May 20, 2019 | 13.40 | 13.55 | 13.00 | 13.50 | 123,356 | +0.10(+0.75%) |
May 17, 2019 | 13.50 | 13.60 | 13.30 | 13.40 | 195,060 | -0.20(-1.47%) |
May 16, 2019 | 13.90 | 14.00 | 13.30 | 13.60 | 139,614 | -0.30(-2.16%) |
May 15, 2019 | 14.20 | 14.50 | 13.80 | 13.90 | 174,963 | -0.40(-2.80%) |
May 14, 2019 | 14.90 | 14.90 | 13.90 | 14.30 | 137,333 | -0.70(-4.67%) |
May 13, 2019 | 14.60 | 15.05 | 14.50 | 15.00 | 163,139 | +0.60(+4.17%) |
May 10, 2019 | 14.60 | 14.60 | 14.30 | 14.40 | 103,010 | -0.20(-1.37%) |
May 09, 2019 | 14.20 | 14.60 | 14.20 | 14.60 | 128,602 | +0.30(+2.10%) |
May 08, 2019 | 14.70 | 14.80 | 14.20 | 14.30 | 101,000 | -0.40(-2.72%) |
May 07, 2019 | 14.20 | 14.80 | 14.00 | 14.70 | 184,927 | +0.50(+3.52%) |
May 06, 2019 | 14.20 | 14.60 | 14.10 | 14.20 | 76,448 | +0.20(+1.43%) |
May 03, 2019 | 14.40 | 14.80 | 14.00 | 14.00 | 190,010 | -0.20(-1.41%) |
May 02, 2019 | 13.80 | 14.50 | 13.60 | 14.20 | 265,246 | +0.10(+0.71%) |