Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.52 | 16.86 | 16.14 | 16.56 | 2,905,464 | +0.05(+0.28%) |
Jul 30, 2019 | 16.32 | 16.61 | 15.97 | 16.52 | 1,355,258 | +0.07(+0.44%) |
Jul 29, 2019 | 15.95 | 16.52 | 15.72 | 16.44 | 1,766,746 | +0.49(+3.09%) |
Jul 26, 2019 | 16.48 | 16.58 | 15.63 | 15.95 | 1,750,563 | -0.51(-3.11%) |
Jul 25, 2019 | 16.85 | 17.33 | 16.34 | 16.46 | 1,349,894 | -0.28(-1.69%) |
Jul 24, 2019 | 15.92 | 16.79 | 15.92 | 16.75 | 1,408,546 | +0.80(+5.04%) |
Jul 23, 2019 | 16.26 | 16.46 | 15.73 | 15.94 | 1,446,595 | -0.33(-2.02%) |
Jul 22, 2019 | 17.05 | 17.12 | 16.04 | 16.27 | 1,295,493 | -0.74(-4.35%) |
Jul 19, 2019 | 17.12 | 17.46 | 16.81 | 17.01 | 1,333,731 | -0.11(-0.64%) |
Jul 18, 2019 | 16.76 | 17.32 | 16.57 | 17.12 | 1,355,215 | +0.35(+2.07%) |
Jul 17, 2019 | 16.86 | 16.97 | 16.46 | 16.77 | 1,336,021 | -0.07(-0.43%) |
Jul 16, 2019 | 16.55 | 17.17 | 16.37 | 16.85 | 1,286,165 | +0.28(+1.71%) |
Jul 15, 2019 | 16.95 | 17.26 | 16.34 | 16.56 | 1,384,225 | -0.35(-2.05%) |
Jul 12, 2019 | 16.09 | 17.03 | 15.96 | 16.91 | 1,451,246 | +0.83(+5.17%) |
Jul 11, 2019 | 16.46 | 17.03 | 15.94 | 16.08 | 1,605,440 | -0.31(-1.89%) |
Jul 10, 2019 | 16.54 | 16.73 | 16.07 | 16.39 | 1,158,220 | -0.04(-0.22%) |
Jul 09, 2019 | 16.61 | 16.94 | 16.34 | 16.43 | 2,522,770 | -0.22(-1.32%) |
Jul 08, 2019 | 15.67 | 16.99 | 15.65 | 16.65 | 2,551,445 | +0.84(+5.31%) |
Jul 05, 2019 | 14.97 | 15.99 | 14.92 | 15.81 | 2,360,917 | +0.88(+5.87%) |
Jul 03, 2019 | 15.01 | 15.45 | 14.84 | 14.93 | 2,054,262 | -0.03(-0.18%) |
Jul 02, 2019 | 15.72 | 15.81 | 14.86 | 14.96 | 2,468,820 | -0.80(-5.10%) |
Jul 01, 2019 | 16.55 | 16.89 | 15.67 | 15.76 | 1,685,683 | -0.57(-3.47%) |
Jun 28, 2019 | 16.20 | 16.77 | 16.16 | 16.33 | 1,821,313 | +0.18(+1.13%) |
Jun 27, 2019 | 15.89 | 16.43 | 15.82 | 16.14 | 2,270,599 | +0.29(+1.84%) |
Jun 26, 2019 | 15.33 | 16.05 | 15.26 | 15.85 | 1,694,649 | +0.54(+3.52%) |
Jun 25, 2019 | 15.49 | 15.55 | 15.25 | 15.31 | 1,418,185 | -0.30(-1.93%) |
Jun 24, 2019 | 16.13 | 16.40 | 15.53 | 15.61 | 1,982,125 | -0.48(-3.01%) |
Jun 21, 2019 | 15.91 | 16.31 | 15.70 | 16.10 | 2,461,785 | +0.13(+0.80%) |
Jun 20, 2019 | 16.25 | 16.44 | 15.88 | 15.97 | 1,543,949 | -0.06(-0.40%) |
Jun 19, 2019 | 16.53 | 16.58 | 15.83 | 16.03 | 2,111,072 | -0.42(-2.55%) |
Jun 18, 2019 | 16.74 | 17.22 | 16.33 | 16.45 | 2,072,646 | -0.23(-1.37%) |
Jun 17, 2019 | 16.27 | 16.83 | 16.09 | 16.68 | 1,885,166 | +0.27(+1.67%) |
Jun 14, 2019 | 17.36 | 17.43 | 16.24 | 16.41 | 2,082,627 | -1.05(-6.01%) |
Jun 13, 2019 | 17.13 | 17.53 | 16.81 | 17.46 | 1,695,017 | +0.39(+2.30%) |
Jun 12, 2019 | 17.91 | 17.91 | 17.06 | 17.07 | 2,018,786 | -1.02(-5.65%) |
Jun 11, 2019 | 17.62 | 18.43 | 17.59 | 18.09 | 1,924,122 | +0.65(+3.72%) |
Jun 10, 2019 | 18.03 | 18.76 | 17.30 | 17.44 | 2,875,821 | -0.58(-3.24%) |
Jun 07, 2019 | 17.29 | 18.26 | 17.18 | 18.02 | 3,027,235 | +0.51(+2.92%) |
Jun 06, 2019 | 16.85 | 17.70 | 16.15 | 17.51 | 6,016,922 | -0.22(-1.24%) |
Jun 05, 2019 | 18.70 | 19.06 | 17.65 | 17.73 | 2,567,523 | -1.02(-5.45%) |
Jun 04, 2019 | 17.80 | 18.80 | 17.72 | 18.75 | 1,915,451 | +1.30(+7.43%) |
Jun 03, 2019 | 17.17 | 17.56 | 17.02 | 17.46 | 2,727,196 | +0.24(+1.38%) |
May 31, 2019 | 18.02 | 18.02 | 16.70 | 17.22 | 3,838,558 | -1.13(-6.17%) |
May 30, 2019 | 19.23 | 19.39 | 18.31 | 18.35 | 1,625,316 | -0.81(-4.24%) |
May 29, 2019 | 18.95 | 19.23 | 18.37 | 19.17 | 2,362,698 | +0.14(+0.72%) |
May 28, 2019 | 19.70 | 19.73 | 18.93 | 19.03 | 1,916,670 | -0.56(-2.84%) |
May 24, 2019 | 19.38 | 19.70 | 19.14 | 19.59 | 1,248,415 | +0.32(+1.66%) |
May 23, 2019 | 18.91 | 19.46 | 18.57 | 19.27 | 1,851,793 | +0.15(+0.76%) |
May 22, 2019 | 19.13 | 19.33 | 18.97 | 19.12 | 1,141,923 | -0.19(-0.99%) |
May 21, 2019 | 18.73 | 19.37 | 18.48 | 19.31 | 1,512,876 | +0.63(+3.37%) |
May 20, 2019 | 18.02 | 18.82 | 17.72 | 18.68 | 2,588,689 | +0.43(+2.35%) |
May 17, 2019 | 18.41 | 18.74 | 18.22 | 18.25 | 1,348,954 | -0.31(-1.67%) |
May 16, 2019 | 19.08 | 19.30 | 18.48 | 18.56 | 974,624 | -0.49(-2.59%) |
May 15, 2019 | 18.67 | 19.15 | 18.26 | 19.06 | 1,141,964 | +0.25(+1.31%) |
May 14, 2019 | 18.61 | 19.06 | 18.18 | 18.81 | 1,987,203 | +0.40(+2.18%) |
May 13, 2019 | 20.43 | 20.46 | 18.35 | 18.41 | 2,880,953 | -2.48(-11.89%) |
May 10, 2019 | 20.96 | 21.20 | 20.16 | 20.89 | 1,327,270 | -0.12(-0.56%) |
May 09, 2019 | 21.37 | 21.46 | 20.62 | 21.01 | 1,715,791 | -0.52(-2.42%) |
May 08, 2019 | 21.14 | 21.80 | 20.96 | 21.53 | 2,150,714 | +0.47(+2.25%) |
May 07, 2019 | 20.21 | 21.06 | 20.19 | 21.06 | 1,974,360 | +0.55(+2.67%) |
May 06, 2019 | 20.55 | 20.74 | 20.15 | 20.51 | 1,361,574 | -0.63(-2.98%) |
May 03, 2019 | 20.97 | 21.20 | 20.84 | 21.14 | 1,878,811 | +0.36(+1.71%) |
May 02, 2019 | 20.95 | 21.10 | 20.09 | 20.78 | 2,157,852 | -0.16(-0.78%) |