Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.49 | 17.92 | 17.38 | 17.52 | 659,053 | +0.09(+0.49%) |
Jul 30, 2019 | 17.22 | 17.46 | 16.86 | 17.43 | 543,034 | +0.13(+0.77%) |
Jul 29, 2019 | 17.33 | 17.49 | 16.77 | 17.30 | 519,072 | -0.13(-0.76%) |
Jul 26, 2019 | 17.58 | 18.07 | 17.09 | 17.43 | 615,548 | -0.10(-0.54%) |
Jul 25, 2019 | 18.21 | 18.40 | 17.42 | 17.53 | 583,361 | -0.70(-3.86%) |
Jul 24, 2019 | 17.82 | 18.67 | 17.72 | 18.23 | 783,141 | +0.33(+1.86%) |
Jul 23, 2019 | 17.39 | 17.96 | 17.19 | 17.90 | 592,987 | +0.53(+3.07%) |
Jul 22, 2019 | 18.94 | 19.16 | 17.07 | 17.37 | 1,089,684 | -1.52(-8.06%) |
Jul 19, 2019 | 19.14 | 19.32 | 18.88 | 18.89 | 555,474 | -0.18(-0.95%) |
Jul 18, 2019 | 18.93 | 19.29 | 18.72 | 19.07 | 449,951 | +0.07(+0.35%) |
Jul 17, 2019 | 19.00 | 19.20 | 18.68 | 19.01 | 603,085 | -0.04(-0.20%) |
Jul 16, 2019 | 18.81 | 19.19 | 18.76 | 19.04 | 596,311 | +0.23(+1.21%) |
Jul 15, 2019 | 19.39 | 19.58 | 18.53 | 18.81 | 648,026 | -0.48(-2.47%) |
Jul 12, 2019 | 18.83 | 19.56 | 18.83 | 19.29 | 505,273 | +0.46(+2.43%) |
Jul 11, 2019 | 18.38 | 19.11 | 18.10 | 18.83 | 711,640 | +0.51(+2.81%) |
Jul 10, 2019 | 18.73 | 18.85 | 17.91 | 18.32 | 769,932 | -0.31(-1.66%) |
Jul 09, 2019 | 18.40 | 19.20 | 18.40 | 18.63 | 1,104,555 | +0.24(+1.32%) |
Jul 08, 2019 | 17.85 | 18.79 | 17.64 | 18.39 | 1,040,929 | +0.53(+2.99%) |
Jul 05, 2019 | 17.08 | 18.04 | 16.74 | 17.85 | 688,225 | +0.81(+4.75%) |
Jul 03, 2019 | 17.95 | 18.10 | 16.84 | 17.04 | 485,528 | -0.93(-5.19%) |
Jul 02, 2019 | 17.64 | 18.02 | 17.60 | 17.98 | 822,854 | +0.35(+2.00%) |
Jul 01, 2019 | 17.81 | 18.28 | 17.24 | 17.62 | 975,668 | +0.30(+1.70%) |
Jun 28, 2019 | 17.15 | 17.42 | 16.82 | 17.33 | 1,509,307 | +0.23(+1.34%) |
Jun 27, 2019 | 17.91 | 17.99 | 16.88 | 17.10 | 1,128,733 | -0.89(-4.92%) |
Jun 26, 2019 | 18.29 | 18.49 | 17.66 | 17.99 | 646,752 | -0.28(-1.51%) |
Jun 25, 2019 | 18.52 | 18.77 | 18.03 | 18.26 | 744,512 | -0.19(-1.03%) |
Jun 24, 2019 | 18.19 | 18.60 | 17.79 | 18.45 | 943,691 | +0.10(+0.57%) |
Jun 21, 2019 | 18.30 | 18.52 | 17.94 | 18.35 | 1,349,145 | -0.06(-0.31%) |
Jun 20, 2019 | 18.63 | 18.66 | 18.01 | 18.41 | 454,064 | -0.19(-1.02%) |
Jun 19, 2019 | 18.74 | 19.03 | 18.48 | 18.60 | 550,106 | -0.08(-0.41%) |
Jun 18, 2019 | 19.09 | 19.19 | 18.27 | 18.67 | 1,016,176 | -0.27(-1.41%) |
Jun 17, 2019 | 20.88 | 21.14 | 18.41 | 18.94 | 1,332,763 | -2.03(-9.67%) |
Jun 14, 2019 | 20.54 | 21.31 | 20.36 | 20.97 | 909,407 | +0.44(+2.13%) |
Jun 13, 2019 | 19.52 | 20.64 | 19.52 | 20.53 | 390,198 | +0.63(+3.16%) |
Jun 12, 2019 | 20.04 | 20.18 | 19.48 | 19.90 | 567,872 | -0.16(-0.81%) |
Jun 11, 2019 | 20.04 | 20.38 | 20.00 | 20.06 | 499,955 | +0.22(+1.10%) |
Jun 10, 2019 | 20.62 | 20.90 | 19.80 | 19.84 | 952,447 | -0.63(-3.07%) |
Jun 07, 2019 | 20.68 | 20.75 | 20.37 | 20.47 | 517,245 | -0.06(-0.28%) |
Jun 06, 2019 | 21.67 | 21.67 | 19.90 | 20.53 | 896,035 | -1.19(-5.48%) |
Jun 05, 2019 | 20.89 | 21.88 | 20.59 | 21.72 | 809,451 | +1.04(+5.02%) |
Jun 04, 2019 | 20.96 | 21.23 | 20.45 | 20.68 | 728,066 | -0.28(-1.32%) |
Jun 03, 2019 | 21.07 | 21.38 | 20.80 | 20.96 | 894,721 | -0.10(-0.50%) |
May 31, 2019 | 21.38 | 21.60 | 20.62 | 21.06 | 717,842 | -0.50(-2.30%) |
May 30, 2019 | 21.72 | 21.92 | 21.26 | 21.56 | 771,594 | -0.19(-0.88%) |
May 29, 2019 | 22.39 | 22.70 | 21.36 | 21.75 | 928,011 | -0.86(-3.79%) |
May 28, 2019 | 23.06 | 23.88 | 22.59 | 22.60 | 1,541,951 | -0.21(-0.92%) |
May 24, 2019 | 22.17 | 24.03 | 21.76 | 22.81 | 7,174,961 | +3.94(+20.89%) |
May 23, 2019 | 18.99 | 19.39 | 18.81 | 18.87 | 708,704 | -0.19(-1.00%) |
May 22, 2019 | 19.25 | 19.30 | 18.77 | 19.06 | 393,914 | -0.33(-1.72%) |
May 21, 2019 | 19.10 | 19.54 | 18.86 | 19.40 | 282,832 | +0.30(+1.60%) |
May 20, 2019 | 18.42 | 19.11 | 18.10 | 19.09 | 482,064 | +0.67(+3.62%) |
May 17, 2019 | 18.80 | 19.22 | 18.25 | 18.42 | 678,668 | -0.49(-2.57%) |
May 16, 2019 | 19.60 | 19.64 | 18.65 | 18.91 | 793,824 | -0.57(-2.93%) |
May 15, 2019 | 20.64 | 20.64 | 19.02 | 19.48 | 724,876 | -1.40(-6.70%) |
May 14, 2019 | 20.30 | 21.36 | 20.20 | 20.88 | 613,768 | +0.72(+3.59%) |
May 13, 2019 | 20.27 | 20.40 | 19.80 | 20.16 | 729,393 | -0.40(-1.95%) |
May 10, 2019 | 19.95 | 20.58 | 19.76 | 20.56 | 526,698 | +0.54(+2.71%) |
May 09, 2019 | 19.04 | 20.07 | 18.81 | 20.01 | 744,592 | +0.80(+4.16%) |
May 08, 2019 | 18.87 | 19.46 | 18.57 | 19.21 | 383,349 | +0.35(+1.87%) |
May 07, 2019 | 19.49 | 19.57 | 18.61 | 18.86 | 559,822 | -0.74(-3.79%) |
May 06, 2019 | 20.08 | 20.08 | 19.41 | 19.60 | 881,649 | -0.74(-3.65%) |
May 03, 2019 | 19.71 | 20.42 | 19.57 | 20.35 | 739,897 | +0.74(+3.79%) |
May 02, 2019 | 19.69 | 19.86 | 19.33 | 19.60 | 687,384 | -0.09(-0.44%) |