Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.01 | 17.26 | 16.84 | 16.99 | 904,213 | -0.05(-0.29%) |
Jul 30, 2019 | 16.86 | 17.11 | 16.76 | 17.04 | 805,047 | +0.08(+0.47%) |
Jul 29, 2019 | 16.76 | 16.97 | 16.59 | 16.96 | 597,428 | +0.17(+1.01%) |
Jul 26, 2019 | 16.57 | 16.80 | 16.50 | 16.79 | 873,600 | +0.26(+1.57%) |
Jul 25, 2019 | 16.59 | 16.66 | 16.42 | 16.53 | 542,546 | -0.14(-0.84%) |
Jul 24, 2019 | 16.53 | 16.69 | 16.23 | 16.67 | 270,933 | +0.10(+0.60%) |
Jul 23, 2019 | 16.49 | 16.65 | 16.31 | 16.57 | 412,366 | +0.11(+0.67%) |
Jul 22, 2019 | 16.36 | 16.61 | 16.23 | 16.46 | 669,269 | +0.17(+1.04%) |
Jul 19, 2019 | 16.75 | 16.92 | 16.26 | 16.29 | 543,900 | -0.50(-2.98%) |
Jul 18, 2019 | 16.72 | 16.87 | 16.59 | 16.79 | 376,971 | +0.03(+0.18%) |
Jul 17, 2019 | 16.94 | 16.98 | 16.55 | 16.76 | 432,237 | -0.20(-1.18%) |
Jul 16, 2019 | 16.89 | 17.16 | 16.86 | 16.96 | 637,713 | +0.05(+0.30%) |
Jul 15, 2019 | 16.62 | 17.04 | 16.59 | 16.91 | 910,537 | +0.33(+1.99%) |
Jul 12, 2019 | 16.75 | 16.79 | 16.54 | 16.58 | 660,200 | -0.17(-1.01%) |
Jul 11, 2019 | 17.24 | 17.42 | 16.69 | 16.75 | 785,693 | -0.43(-2.50%) |
Jul 10, 2019 | 17.33 | 17.48 | 16.83 | 17.18 | 825,537 | -0.09(-0.52%) |
Jul 09, 2019 | 17.01 | 17.38 | 17.00 | 17.27 | 1,024,421 | +0.20(+1.17%) |
Jul 08, 2019 | 17.32 | 17.37 | 16.95 | 17.07 | 898,229 | -0.26(-1.50%) |
Jul 05, 2019 | 17.55 | 17.60 | 17.26 | 17.33 | 658,800 | -0.36(-2.04%) |
Jul 03, 2019 | 17.38 | 17.79 | 17.38 | 17.69 | 496,300 | +0.31(+1.78%) |
Jul 02, 2019 | 17.58 | 17.58 | 17.21 | 17.38 | 721,375 | -0.24(-1.36%) |
Jul 01, 2019 | 17.52 | 17.76 | 17.34 | 17.62 | 1,266,256 | +0.44(+2.56%) |
Jun 28, 2019 | 16.86 | 17.24 | 16.86 | 17.18 | 4,161,500 | +0.33(+1.96%) |
Jun 27, 2019 | 16.43 | 16.94 | 16.41 | 16.85 | 1,022,131 | +0.53(+3.25%) |
Jun 26, 2019 | 16.32 | 16.62 | 16.17 | 16.32 | 1,593,893 | +0.04(+0.25%) |
Jun 25, 2019 | 16.21 | 16.53 | 16.03 | 16.28 | 1,048,333 | +0.17(+1.06%) |
Jun 24, 2019 | 16.43 | 16.48 | 16.10 | 16.11 | 1,066,877 | -0.32(-1.95%) |
Jun 21, 2019 | 16.42 | 16.51 | 16.18 | 16.43 | 1,053,200 | -0.08(-0.48%) |
Jun 20, 2019 | 16.89 | 16.98 | 16.45 | 16.51 | 621,750 | -0.12(-0.72%) |
Jun 19, 2019 | 16.36 | 16.74 | 16.35 | 16.63 | 972,365 | +0.17(+1.03%) |
Jun 18, 2019 | 16.26 | 16.64 | 16.26 | 16.46 | 1,105,966 | +0.30(+1.86%) |
Jun 17, 2019 | 15.82 | 16.27 | 15.66 | 16.16 | 1,228,691 | +0.43(+2.73%) |
Jun 14, 2019 | 15.83 | 16.00 | 15.68 | 15.73 | 630,300 | -0.11(-0.69%) |
Jun 13, 2019 | 15.52 | 15.87 | 15.48 | 15.84 | 652,593 | +0.38(+2.46%) |
Jun 12, 2019 | 15.41 | 15.51 | 15.25 | 15.46 | 580,452 | +0.04(+0.26%) |
Jun 11, 2019 | 15.63 | 15.72 | 15.19 | 15.42 | 531,360 | -0.05(-0.32%) |
Jun 10, 2019 | 15.50 | 15.79 | 15.47 | 15.47 | 447,225 | -0.04(-0.26%) |
Jun 07, 2019 | 15.47 | 15.57 | 15.34 | 15.51 | 546,100 | +0.16(+1.04%) |
Jun 06, 2019 | 15.41 | 15.55 | 15.20 | 15.35 | 1,070,458 | -0.04(-0.26%) |
Jun 05, 2019 | 15.70 | 15.70 | 15.19 | 15.39 | 833,047 | -0.23(-1.47%) |
Jun 04, 2019 | 15.36 | 15.68 | 15.12 | 15.62 | 595,750 | +0.45(+2.97%) |
Jun 03, 2019 | 14.75 | 15.44 | 14.74 | 15.17 | 1,337,703 | +0.42(+2.85%) |
May 31, 2019 | 14.86 | 14.99 | 14.67 | 14.75 | 719,900 | -0.31(-2.06%) |
May 30, 2019 | 14.95 | 15.26 | 14.91 | 15.06 | 1,622,521 | +0.17(+1.14%) |
May 29, 2019 | 14.94 | 14.99 | 14.65 | 14.89 | 977,240 | -0.15(-1.00%) |
May 28, 2019 | 15.45 | 15.54 | 15.03 | 15.04 | 903,445 | -0.37(-2.40%) |
May 24, 2019 | 15.45 | 15.68 | 15.31 | 15.41 | 402,700 | +0.02(+0.13%) |
May 23, 2019 | 15.24 | 15.49 | 15.04 | 15.39 | 1,002,296 | -0.03(-0.19%) |
May 22, 2019 | 15.51 | 15.69 | 15.23 | 15.42 | 783,145 | -0.19(-1.22%) |
May 21, 2019 | 15.36 | 15.74 | 15.26 | 15.61 | 702,281 | +0.38(+2.50%) |
May 20, 2019 | 15.45 | 15.59 | 15.21 | 15.23 | 529,727 | -0.38(-2.43%) |
May 17, 2019 | 15.73 | 16.00 | 15.55 | 15.61 | 706,000 | -0.31(-1.95%) |
May 16, 2019 | 15.89 | 16.21 | 15.84 | 15.92 | 467,722 | +0.13(+0.82%) |
May 15, 2019 | 15.66 | 15.99 | 15.65 | 15.79 | 689,904 | -0.04(-0.25%) |
May 14, 2019 | 15.59 | 15.92 | 15.49 | 15.83 | 1,299,935 | +0.29(+1.87%) |
May 13, 2019 | 15.79 | 16.08 | 15.54 | 15.54 | 971,851 | -0.68(-4.19%) |
May 10, 2019 | 16.19 | 16.29 | 15.86 | 16.22 | 790,800 | -0.11(-0.67%) |
May 09, 2019 | 16.55 | 16.72 | 16.18 | 16.33 | 830,178 | -0.37(-2.22%) |
May 08, 2019 | 17.09 | 17.43 | 16.58 | 16.70 | 913,370 | -0.34(-2.00%) |
May 07, 2019 | 17.06 | 17.23 | 16.88 | 17.04 | 710,781 | -0.19(-1.10%) |
May 06, 2019 | 16.72 | 17.40 | 16.53 | 17.23 | 682,416 | +0.15(+0.88%) |
May 03, 2019 | 16.50 | 17.10 | 16.45 | 17.08 | 896,400 | +0.65(+3.96%) |
May 02, 2019 | 16.10 | 16.43 | 16.09 | 16.43 | 532,112 | +0.26(+1.61%) |