Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.98 | 17.98 | 16.66 | 17.12 | 16,671 | -0.55(-3.10%) |
Jul 30, 2019 | 17.59 | 17.78 | 17.45 | 17.67 | 13,990 | -0.10(-0.56%) |
Jul 29, 2019 | 18.18 | 18.18 | 17.57 | 17.77 | 16,048 | -0.40(-2.19%) |
Jul 26, 2019 | 18.56 | 18.56 | 18.03 | 18.17 | 20,493 | -0.32(-1.71%) |
Jul 25, 2019 | 19.18 | 19.18 | 18.47 | 18.48 | 34,548 | -0.91(-4.71%) |
Jul 24, 2019 | 18.98 | 19.42 | 18.88 | 19.39 | 42,555 | +0.37(+1.92%) |
Jul 23, 2019 | 18.85 | 19.20 | 18.83 | 19.03 | 43,656 | +0.63(+3.43%) |
Jul 22, 2019 | 18.08 | 18.55 | 18.08 | 18.40 | 38,634 | +0.35(+1.93%) |
Jul 19, 2019 | 18.13 | 18.50 | 17.98 | 18.05 | 46,834 | +0.15(+0.83%) |
Jul 18, 2019 | 17.50 | 17.92 | 17.32 | 17.90 | 39,181 | -0.11(-0.61%) |
Jul 17, 2019 | 17.90 | 18.17 | 17.90 | 18.01 | 18,463 | +0.24(+1.36%) |
Jul 16, 2019 | 18.17 | 18.17 | 17.75 | 17.77 | 21,831 | -0.48(-2.64%) |
Jul 15, 2019 | 18.42 | 18.58 | 18.16 | 18.25 | 26,542 | -0.05(-0.27%) |
Jul 12, 2019 | 18.50 | 18.50 | 18.19 | 18.30 | 36,044 | -0.35(-1.87%) |
Jul 11, 2019 | 19.01 | 19.01 | 18.51 | 18.65 | 49,928 | -0.28(-1.49%) |
Jul 10, 2019 | 19.08 | 19.13 | 18.65 | 18.93 | 178,252 | +0.30(+1.60%) |
Jul 09, 2019 | 19.11 | 19.11 | 18.47 | 18.63 | 65,576 | -1.18(-5.95%) |
Jul 08, 2019 | 20.29 | 20.29 | 19.70 | 19.81 | 27,971 | -0.52(-2.53%) |
Jul 05, 2019 | 20.57 | 20.57 | 19.76 | 20.32 | 46,111 | -0.91(-4.28%) |
Jul 03, 2019 | 21.02 | 21.29 | 20.77 | 21.23 | 19,589 | +0.15(+0.70%) |
Jul 02, 2019 | 21.40 | 21.40 | 20.92 | 21.09 | 24,640 | -0.15(-0.71%) |
Jul 01, 2019 | 21.73 | 21.77 | 21.00 | 21.24 | 136,756 | +0.90(+4.40%) |
Jun 28, 2019 | 19.99 | 20.37 | 19.91 | 20.34 | 137,127 | +0.55(+2.77%) |
Jun 27, 2019 | 19.36 | 19.81 | 19.36 | 19.79 | 71,142 | +0.90(+4.74%) |
Jun 26, 2019 | 19.26 | 19.26 | 18.85 | 18.89 | 20,124 | +0.08(+0.43%) |
Jun 25, 2019 | 19.59 | 19.59 | 18.78 | 18.81 | 38,210 | -0.51(-2.63%) |
Jun 24, 2019 | 19.34 | 19.47 | 19.22 | 19.32 | 18,930 | +0.05(+0.26%) |
Jun 21, 2019 | 19.47 | 19.55 | 19.09 | 19.27 | 104,458 | -0.35(-1.77%) |
Jun 20, 2019 | 19.39 | 19.70 | 19.16 | 19.62 | 89,548 | +0.82(+4.38%) |
Jun 19, 2019 | 18.39 | 18.81 | 18.26 | 18.80 | 202,381 | +0.92(+5.16%) |
Jun 18, 2019 | 17.52 | 17.96 | 17.25 | 17.87 | 72,440 | +0.81(+4.72%) |
Jun 17, 2019 | 16.95 | 17.18 | 16.95 | 17.07 | 23,514 | -0.71(-4.01%) |
Jun 14, 2019 | 17.32 | 17.78 | 16.94 | 17.78 | 22,810 | -0.05(-0.28%) |
Jun 13, 2019 | 17.86 | 17.86 | 17.53 | 17.83 | 121,549 | +0.17(+0.94%) |
Jun 12, 2019 | 17.86 | 18.06 | 17.55 | 17.66 | 56,189 | -0.68(-3.70%) |
Jun 11, 2019 | 18.89 | 18.89 | 18.11 | 18.34 | 49,233 | +0.40(+2.22%) |
Jun 10, 2019 | 17.90 | 18.16 | 17.81 | 17.95 | 149,896 | +0.60(+3.44%) |
Jun 07, 2019 | 16.50 | 17.35 | 16.50 | 17.35 | 60,466 | +0.86(+5.23%) |
Jun 06, 2019 | 16.57 | 16.57 | 16.06 | 16.49 | 65,030 | -0.02(-0.10%) |
Jun 05, 2019 | 16.95 | 16.99 | 16.26 | 16.50 | 60,625 | +0.20(+1.22%) |
Jun 04, 2019 | 15.26 | 16.37 | 15.26 | 16.31 | 98,455 | +1.47(+9.94%) |
Jun 03, 2019 | 14.95 | 15.03 | 14.68 | 14.83 | 33,420 | -0.22(-1.47%) |
May 31, 2019 | 15.44 | 15.44 | 15.05 | 15.05 | 17,741 | -1.05(-6.52%) |
May 30, 2019 | 15.83 | 16.13 | 15.83 | 16.10 | 37,217 | +0.66(+4.26%) |
May 29, 2019 | 15.61 | 15.61 | 15.20 | 15.44 | 22,104 | -0.22(-1.38%) |
May 28, 2019 | 16.32 | 16.32 | 15.66 | 15.66 | 50,561 | -0.40(-2.48%) |
May 24, 2019 | 16.01 | 16.22 | 15.86 | 16.06 | 36,931 | +0.55(+3.53%) |
May 23, 2019 | 16.26 | 16.26 | 15.33 | 15.51 | 75,464 | -1.31(-7.78%) |
May 22, 2019 | 17.07 | 17.07 | 16.75 | 16.82 | 55,947 | -0.35(-2.03%) |
May 21, 2019 | 16.97 | 17.22 | 16.97 | 17.17 | 45,836 | +0.38(+2.27%) |
May 20, 2019 | 16.90 | 17.02 | 16.59 | 16.79 | 94,263 | -1.38(-7.57%) |
May 17, 2019 | 18.20 | 18.84 | 18.06 | 18.16 | 34,940 | -0.83(-4.39%) |
May 16, 2019 | 18.84 | 19.34 | 18.82 | 19.00 | 69,898 | +0.30(+1.63%) |
May 15, 2019 | 18.23 | 18.87 | 17.82 | 18.69 | 69,413 | +0.28(+1.53%) |
May 14, 2019 | 18.15 | 18.71 | 18.11 | 18.41 | 85,587 | +0.98(+5.61%) |
May 13, 2019 | 18.39 | 18.41 | 17.43 | 17.43 | 123,133 | -2.67(-13.27%) |
May 10, 2019 | 19.69 | 20.27 | 19.19 | 20.10 | 46,707 | +0.23(+1.17%) |
May 09, 2019 | 19.32 | 19.97 | 18.94 | 19.87 | 96,034 | -0.53(-2.60%) |
May 08, 2019 | 20.25 | 20.91 | 20.25 | 20.40 | 57,437 | -0.24(-1.18%) |
May 07, 2019 | 21.69 | 21.69 | 20.32 | 20.64 | 142,773 | -2.26(-9.86%) |
May 06, 2019 | 22.22 | 23.03 | 21.63 | 22.90 | 136,499 | -0.98(-4.09%) |
May 03, 2019 | 22.82 | 24.00 | 22.82 | 23.88 | 67,647 | +1.16(+5.10%) |
May 02, 2019 | 22.84 | 23.03 | 22.27 | 22.72 | 82,100 | -0.08(-0.33%) |