Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.67 | 16.76 | 16.39 | 16.57 | 1,167,462 | -0.07(-0.41%) |
Jul 30, 2019 | 16.18 | 16.68 | 16.06 | 16.64 | 556,173 | +0.26(+1.57%) |
Jul 29, 2019 | 16.43 | 16.48 | 16.23 | 16.38 | 750,672 | -0.10(-0.63%) |
Jul 26, 2019 | 16.20 | 16.50 | 16.05 | 16.49 | 1,135,217 | +0.38(+2.35%) |
Jul 25, 2019 | 16.76 | 16.80 | 15.82 | 16.11 | 1,497,477 | -0.73(-4.33%) |
Jul 24, 2019 | 16.23 | 16.95 | 16.23 | 16.84 | 1,477,140 | +0.57(+3.48%) |
Jul 23, 2019 | 16.18 | 16.32 | 15.98 | 16.27 | 587,298 | +0.16(+1.01%) |
Jul 22, 2019 | 16.21 | 16.31 | 16.10 | 16.11 | 895,915 | -0.04(-0.27%) |
Jul 19, 2019 | 15.87 | 16.24 | 15.86 | 16.15 | 675,050 | +0.37(+2.34%) |
Jul 18, 2019 | 15.66 | 15.79 | 15.55 | 15.78 | 489,266 | +0.19(+1.21%) |
Jul 17, 2019 | 15.76 | 15.88 | 15.30 | 15.59 | 1,037,477 | -0.31(-1.94%) |
Jul 16, 2019 | 15.49 | 16.35 | 15.49 | 15.90 | 1,470,747 | +0.67(+4.40%) |
Jul 15, 2019 | 15.88 | 15.88 | 15.17 | 15.23 | 691,712 | -0.32(-2.04%) |
Jul 12, 2019 | 14.61 | 15.67 | 14.61 | 15.55 | 1,201,720 | +0.84(+5.72%) |
Jul 11, 2019 | 14.54 | 14.80 | 14.24 | 14.71 | 1,132,041 | -0.11(-0.75%) |
Jul 10, 2019 | 15.29 | 15.30 | 14.80 | 14.82 | 414,653 | -0.33(-2.21%) |
Jul 09, 2019 | 15.10 | 15.19 | 14.97 | 15.15 | 382,672 | -0.15(-1.01%) |
Jul 08, 2019 | 15.33 | 15.55 | 15.26 | 15.31 | 589,963 | -0.17(-1.11%) |
Jul 05, 2019 | 15.51 | 15.67 | 15.28 | 15.48 | 832,748 | -0.10(-0.66%) |
Jul 03, 2019 | 15.44 | 15.58 | 15.41 | 15.58 | 395,410 | +0.18(+1.17%) |
Jul 02, 2019 | 15.65 | 15.75 | 15.26 | 15.40 | 647,825 | -0.28(-1.81%) |
Jul 01, 2019 | 16.06 | 16.12 | 15.56 | 15.69 | 764,326 | +0.03(+0.16%) |
Jun 28, 2019 | 15.45 | 16.03 | 15.45 | 15.66 | 2,450,844 | +0.21(+1.39%) |
Jun 27, 2019 | 15.16 | 15.57 | 15.16 | 15.45 | 1,149,880 | +0.36(+2.39%) |
Jun 26, 2019 | 14.79 | 15.20 | 14.79 | 15.09 | 1,382,777 | +0.39(+2.63%) |
Jun 25, 2019 | 14.88 | 15.03 | 14.65 | 14.70 | 1,729,122 | -0.21(-1.44%) |
Jun 24, 2019 | 15.53 | 15.60 | 14.90 | 14.91 | 809,138 | -0.58(-3.71%) |
Jun 21, 2019 | 15.57 | 15.79 | 15.41 | 15.49 | 1,265,429 | -0.11(-0.72%) |
Jun 20, 2019 | 15.57 | 15.69 | 15.40 | 15.60 | 896,931 | +0.23(+1.51%) |
Jun 19, 2019 | 15.33 | 15.55 | 15.23 | 15.37 | 1,023,057 | +0.01(+0.06%) |
Jun 18, 2019 | 14.91 | 15.51 | 14.79 | 15.36 | 1,595,832 | +0.24(+1.59%) |
Jun 17, 2019 | 15.59 | 15.59 | 15.08 | 15.12 | 733,958 | -0.43(-2.76%) |
Jun 14, 2019 | 15.76 | 15.82 | 15.41 | 15.55 | 531,794 | -0.27(-1.74%) |
Jun 13, 2019 | 15.65 | 15.85 | 15.47 | 15.82 | 799,720 | +0.24(+1.54%) |
Jun 12, 2019 | 15.32 | 15.58 | 15.23 | 15.58 | 658,927 | +0.21(+1.39%) |
Jun 11, 2019 | 15.30 | 15.60 | 15.25 | 15.37 | 946,728 | +0.26(+1.70%) |
Jun 10, 2019 | 14.86 | 15.26 | 14.86 | 15.11 | 1,957,782 | +0.34(+2.32%) |
Jun 07, 2019 | 14.81 | 14.93 | 14.70 | 14.77 | 517,193 | +0.05(+0.35%) |
Jun 06, 2019 | 14.86 | 15.08 | 14.42 | 14.72 | 1,310,542 | -0.13(-0.86%) |
Jun 05, 2019 | 15.32 | 15.45 | 14.80 | 14.85 | 1,428,912 | -0.34(-2.25%) |
Jun 04, 2019 | 14.59 | 15.24 | 14.48 | 15.19 | 1,495,500 | +0.85(+5.91%) |
Jun 03, 2019 | 14.38 | 14.86 | 14.27 | 14.34 | 2,180,421 | -0.03(-0.24%) |
May 31, 2019 | 14.49 | 14.62 | 14.32 | 14.38 | 923,375 | -0.33(-2.21%) |
May 30, 2019 | 14.90 | 15.08 | 14.59 | 14.70 | 618,521 | -0.16(-1.09%) |
May 29, 2019 | 15.00 | 15.12 | 14.74 | 14.86 | 1,728,954 | -0.24(-1.59%) |
May 28, 2019 | 15.35 | 15.38 | 14.97 | 15.10 | 1,628,683 | -0.28(-1.84%) |
May 24, 2019 | 15.69 | 15.69 | 15.23 | 15.39 | 602,729 | -0.13(-0.83%) |
May 23, 2019 | 15.63 | 15.80 | 15.46 | 15.52 | 713,667 | -0.33(-2.11%) |
May 22, 2019 | 16.17 | 16.25 | 15.75 | 15.85 | 702,002 | -0.41(-2.53%) |
May 21, 2019 | 16.08 | 16.52 | 16.02 | 16.26 | 1,232,963 | +0.28(+1.77%) |
May 20, 2019 | 16.05 | 16.23 | 15.97 | 15.98 | 1,594,062 | -0.27(-1.63%) |
May 17, 2019 | 16.47 | 16.58 | 16.19 | 16.24 | 829,776 | -0.44(-2.62%) |
May 16, 2019 | 16.52 | 16.84 | 16.50 | 16.68 | 844,496 | +0.19(+1.14%) |
May 15, 2019 | 16.44 | 16.67 | 16.26 | 16.49 | 618,196 | +0.06(+0.36%) |
May 14, 2019 | 16.26 | 16.63 | 16.22 | 16.43 | 953,160 | +0.28(+1.75%) |
May 13, 2019 | 16.60 | 16.60 | 16.11 | 16.15 | 492,999 | -0.74(-4.41%) |
May 10, 2019 | 16.86 | 17.12 | 16.77 | 16.89 | 825,686 | -0.14(-0.80%) |
May 09, 2019 | 16.70 | 17.05 | 16.52 | 17.03 | 995,492 | +0.18(+1.07%) |
May 08, 2019 | 17.10 | 17.18 | 16.83 | 16.85 | 786,320 | -0.27(-1.55%) |
May 07, 2019 | 17.22 | 17.43 | 17.04 | 17.12 | 758,633 | -0.36(-2.06%) |
May 06, 2019 | 17.40 | 17.78 | 17.33 | 17.47 | 964,561 | -0.31(-1.73%) |
May 03, 2019 | 17.18 | 17.82 | 17.16 | 17.78 | 1,220,417 | +0.53(+3.08%) |
May 02, 2019 | 16.88 | 17.62 | 16.74 | 17.25 | 1,413,651 | -0.10(-0.59%) |