Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.30 | 16.90 | 15.50 | 16.30 | 169,805 | +0.10(+0.62%) |
Jul 30, 2019 | 15.80 | 16.80 | 15.40 | 16.20 | 141,341 | +0.20(+1.25%) |
Jul 29, 2019 | 16.20 | 16.20 | 15.40 | 16.00 | 70,088 | +0.00(+0.00%) |
Jul 26, 2019 | 15.50 | 16.20 | 15.50 | 16.00 | 92,530 | +0.30(+1.91%) |
Jul 25, 2019 | 16.40 | 16.50 | 15.50 | 15.70 | 112,963 | -0.70(-4.27%) |
Jul 24, 2019 | 16.50 | 17.10 | 16.10 | 16.40 | 108,736 | -0.10(-0.61%) |
Jul 23, 2019 | 16.30 | 16.50 | 16.00 | 16.50 | 91,264 | +0.40(+2.48%) |
Jul 22, 2019 | 16.00 | 16.40 | 15.70 | 16.10 | 101,481 | +0.20(+1.26%) |
Jul 19, 2019 | 15.40 | 16.00 | 15.40 | 15.90 | 75,710 | +0.40(+2.58%) |
Jul 18, 2019 | 15.60 | 15.70 | 15.20 | 15.50 | 65,463 | -0.10(-0.64%) |
Jul 17, 2019 | 15.90 | 16.30 | 15.50 | 15.60 | 95,465 | -0.30(-1.89%) |
Jul 16, 2019 | 16.10 | 16.50 | 15.80 | 15.90 | 111,776 | -0.30(-1.85%) |
Jul 15, 2019 | 16.80 | 16.80 | 15.80 | 16.20 | 106,781 | -0.10(-0.61%) |
Jul 12, 2019 | 16.40 | 16.40 | 15.60 | 16.30 | 202,780 | +0.00(+0.00%) |
Jul 11, 2019 | 15.90 | 16.40 | 15.40 | 16.30 | 137,852 | +0.60(+3.82%) |
Jul 10, 2019 | 15.30 | 16.50 | 15.30 | 15.70 | 615,220 | +0.90(+6.08%) |
Jul 09, 2019 | 14.70 | 14.90 | 14.30 | 14.80 | 154,268 | +0.00(+0.00%) |
Jul 08, 2019 | 15.10 | 15.40 | 14.70 | 14.80 | 159,950 | -0.30(-1.99%) |
Jul 05, 2019 | 15.40 | 15.60 | 14.70 | 15.10 | 291,680 | -0.40(-2.58%) |
Jul 03, 2019 | 15.00 | 15.90 | 14.60 | 15.50 | 218,660 | +0.50(+3.33%) |
Jul 02, 2019 | 15.60 | 15.90 | 14.60 | 15.00 | 281,014 | -0.50(-3.23%) |
Jul 01, 2019 | 16.00 | 16.20 | 15.50 | 15.50 | 122,594 | -0.40(-2.52%) |
Jun 28, 2019 | 15.90 | 16.30 | 15.40 | 15.90 | 196,240 | +0.20(+1.27%) |
Jun 27, 2019 | 15.80 | 16.00 | 15.40 | 15.70 | 350,518 | -0.10(-0.63%) |
Jun 26, 2019 | 16.30 | 16.40 | 15.50 | 15.80 | 402,306 | -0.20(-1.25%) |
Jun 25, 2019 | 16.60 | 16.60 | 15.80 | 16.00 | 278,518 | -0.40(-2.44%) |
Jun 24, 2019 | 17.50 | 17.60 | 16.20 | 16.40 | 377,522 | -1.00(-5.75%) |
Jun 21, 2019 | 17.60 | 17.60 | 17.10 | 17.40 | 201,900 | +0.50(+2.96%) |
Jun 20, 2019 | 17.00 | 17.60 | 16.70 | 16.90 | 302,195 | -0.10(-0.59%) |
Jun 19, 2019 | 18.00 | 18.30 | 16.00 | 17.00 | 740,875 | -2.20(-11.46%) |
Jun 18, 2019 | 19.20 | 19.80 | 19.10 | 19.20 | 233,198 | -0.10(-0.52%) |
Jun 17, 2019 | 18.60 | 19.40 | 18.30 | 19.30 | 187,320 | +0.80(+4.32%) |
Jun 14, 2019 | 19.40 | 19.70 | 18.50 | 18.50 | 437,350 | -0.90(-4.64%) |
Jun 13, 2019 | 19.30 | 19.50 | 18.80 | 19.40 | 333,666 | +0.20(+1.04%) |
Jun 12, 2019 | 19.50 | 19.70 | 19.10 | 19.20 | 166,833 | -0.50(-2.54%) |
Jun 11, 2019 | 19.70 | 20.05 | 19.55 | 19.70 | 153,295 | +0.00(+0.00%) |
Jun 10, 2019 | 20.20 | 20.20 | 19.45 | 19.70 | 227,428 | -0.20(-1.01%) |
Jun 07, 2019 | 19.70 | 20.00 | 19.30 | 19.90 | 189,440 | +0.50(+2.58%) |
Jun 06, 2019 | 20.00 | 20.10 | 19.40 | 19.40 | 264,124 | -0.70(-3.48%) |
Jun 05, 2019 | 20.10 | 20.60 | 19.80 | 20.10 | 465,795 | +0.40(+2.03%) |
Jun 04, 2019 | 20.20 | 20.30 | 19.50 | 19.70 | 145,586 | -0.30(-1.50%) |
Jun 03, 2019 | 19.60 | 20.10 | 19.45 | 20.00 | 237,498 | +0.40(+2.04%) |
May 31, 2019 | 19.60 | 20.00 | 19.35 | 19.60 | 162,030 | -0.10(-0.51%) |
May 30, 2019 | 20.00 | 20.30 | 19.60 | 19.70 | 192,494 | -0.40(-1.99%) |
May 29, 2019 | 19.70 | 20.10 | 19.50 | 20.10 | 116,898 | +0.00(+0.00%) |
May 28, 2019 | 20.80 | 20.80 | 20.00 | 20.10 | 193,954 | -0.30(-1.47%) |
May 24, 2019 | 19.90 | 20.40 | 19.60 | 20.40 | 176,560 | +0.80(+4.08%) |
May 23, 2019 | 20.40 | 20.40 | 19.20 | 19.60 | 438,700 | -1.20(-5.77%) |
May 22, 2019 | 20.80 | 21.30 | 20.70 | 20.80 | 291,760 | -0.30(-1.42%) |
May 21, 2019 | 20.90 | 21.40 | 20.10 | 21.10 | 263,425 | -0.30(-1.40%) |
May 20, 2019 | 21.30 | 21.60 | 21.00 | 21.40 | 73,965 | +0.00(+0.00%) |
May 17, 2019 | 21.70 | 21.70 | 21.20 | 21.40 | 93,900 | -0.40(-1.83%) |
May 16, 2019 | 21.80 | 22.20 | 21.50 | 21.80 | 138,511 | +0.00(+0.00%) |
May 15, 2019 | 21.10 | 22.15 | 21.10 | 21.80 | 197,914 | +0.30(+1.40%) |
May 14, 2019 | 21.10 | 21.70 | 20.40 | 21.50 | 260,480 | +0.20(+0.94%) |
May 13, 2019 | 21.10 | 22.00 | 20.80 | 21.30 | 269,876 | -0.10(-0.47%) |
May 10, 2019 | 21.70 | 22.10 | 21.20 | 21.40 | 212,540 | -0.50(-2.28%) |
May 09, 2019 | 21.60 | 22.20 | 21.40 | 21.90 | 195,772 | +0.00(+0.00%) |
May 08, 2019 | 21.40 | 22.00 | 21.24 | 21.90 | 209,687 | +0.40(+1.86%) |
May 07, 2019 | 22.10 | 22.50 | 20.60 | 21.50 | 656,852 | -1.30(-5.70%) |
May 06, 2019 | 22.10 | 22.95 | 22.10 | 22.80 | 213,448 | +0.40(+1.79%) |
May 03, 2019 | 22.50 | 23.00 | 22.30 | 22.40 | 287,850 | -0.10(-0.44%) |
May 02, 2019 | 22.80 | 23.10 | 22.40 | 22.50 | 297,897 | -0.40(-1.75%) |