Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.15 | 18.15 | 16.44 | 17.00 | 6,024,677 | -0.82(-4.61%) |
Jul 30, 2019 | 17.78 | 18.04 | 17.69 | 17.82 | 1,920,792 | -0.38(-2.07%) |
Jul 29, 2019 | 18.21 | 18.27 | 17.75 | 18.20 | 1,644,266 | -0.02(-0.13%) |
Jul 26, 2019 | 18.13 | 18.31 | 18.10 | 18.22 | 1,893,888 | +0.32(+1.80%) |
Jul 25, 2019 | 18.22 | 18.22 | 17.81 | 17.90 | 2,146,356 | -0.44(-2.42%) |
Jul 24, 2019 | 17.79 | 18.35 | 17.72 | 18.35 | 2,188,660 | +0.46(+2.58%) |
Jul 23, 2019 | 17.92 | 17.93 | 17.51 | 17.88 | 2,336,622 | +0.26(+1.49%) |
Jul 22, 2019 | 17.18 | 17.72 | 17.18 | 17.62 | 2,959,351 | +0.64(+3.75%) |
Jul 19, 2019 | 17.65 | 17.74 | 16.97 | 16.98 | 3,832,651 | -0.29(-1.70%) |
Jul 18, 2019 | 16.79 | 17.33 | 16.68 | 17.28 | 1,982,678 | +0.39(+2.29%) |
Jul 17, 2019 | 17.10 | 17.22 | 16.88 | 16.89 | 1,408,372 | -0.12(-0.73%) |
Jul 16, 2019 | 17.48 | 17.48 | 16.92 | 17.01 | 2,905,156 | -0.48(-2.76%) |
Jul 15, 2019 | 17.47 | 17.60 | 17.37 | 17.50 | 1,230,487 | +0.14(+0.79%) |
Jul 12, 2019 | 17.12 | 17.37 | 17.03 | 17.36 | 2,521,105 | +0.38(+2.25%) |
Jul 11, 2019 | 16.91 | 17.16 | 16.81 | 16.98 | 2,541,768 | +0.20(+1.17%) |
Jul 10, 2019 | 16.66 | 17.07 | 16.66 | 16.78 | 2,613,515 | +0.38(+2.30%) |
Jul 09, 2019 | 15.97 | 16.44 | 15.92 | 16.40 | 1,744,764 | +0.16(+0.98%) |
Jul 08, 2019 | 16.24 | 16.28 | 16.00 | 16.24 | 2,319,539 | -0.40(-2.42%) |
Jul 05, 2019 | 16.36 | 16.70 | 16.12 | 16.65 | 2,473,172 | -0.06(-0.35%) |
Jul 03, 2019 | 16.47 | 16.70 | 16.37 | 16.70 | 1,857,173 | +0.33(+2.01%) |
Jul 02, 2019 | 16.17 | 16.37 | 16.09 | 16.37 | 1,491,174 | +0.12(+0.75%) |
Jul 01, 2019 | 16.56 | 16.60 | 16.03 | 16.25 | 3,633,411 | +0.70(+4.52%) |
Jun 28, 2019 | 15.64 | 15.67 | 15.35 | 15.55 | 2,209,027 | +0.05(+0.33%) |
Jun 27, 2019 | 15.53 | 15.66 | 15.40 | 15.50 | 1,506,187 | +0.11(+0.74%) |
Jun 26, 2019 | 15.35 | 15.70 | 15.33 | 15.38 | 2,196,248 | +0.48(+3.20%) |
Jun 25, 2019 | 15.74 | 15.90 | 14.85 | 14.91 | 4,447,038 | -0.87(-5.54%) |
Jun 24, 2019 | 15.79 | 15.93 | 15.72 | 15.78 | 1,590,703 | +0.09(+0.56%) |
Jun 21, 2019 | 15.80 | 16.10 | 15.67 | 15.69 | 2,028,511 | -0.22(-1.40%) |
Jun 20, 2019 | 15.97 | 16.07 | 15.54 | 15.92 | 4,212,888 | +0.65(+4.22%) |
Jun 19, 2019 | 15.23 | 15.37 | 14.94 | 15.27 | 3,313,561 | +0.18(+1.16%) |
Jun 18, 2019 | 14.77 | 15.30 | 14.64 | 15.10 | 3,522,357 | +0.75(+5.20%) |
Jun 17, 2019 | 14.33 | 14.52 | 14.23 | 14.35 | 1,426,862 | +0.08(+0.54%) |
Jun 14, 2019 | 14.28 | 14.42 | 14.10 | 14.27 | 2,352,828 | -0.40(-2.73%) |
Jun 13, 2019 | 14.72 | 14.83 | 14.51 | 14.67 | 2,365,617 | +0.12(+0.86%) |
Jun 12, 2019 | 14.61 | 14.69 | 14.44 | 14.55 | 2,344,607 | -0.26(-1.75%) |
Jun 11, 2019 | 15.27 | 15.30 | 14.56 | 14.81 | 4,051,239 | +0.02(+0.17%) |
Jun 10, 2019 | 14.67 | 15.21 | 14.67 | 14.79 | 4,480,806 | +0.43(+2.96%) |
Jun 07, 2019 | 13.82 | 14.61 | 13.74 | 14.36 | 4,211,021 | +0.74(+5.47%) |
Jun 06, 2019 | 13.23 | 13.68 | 13.07 | 13.62 | 2,978,698 | +0.44(+3.31%) |
Jun 05, 2019 | 13.14 | 13.24 | 12.73 | 13.18 | 3,527,436 | +0.53(+4.20%) |
Jun 04, 2019 | 11.93 | 12.66 | 11.78 | 12.65 | 4,336,873 | +1.15(+9.96%) |
Jun 03, 2019 | 12.20 | 12.41 | 11.26 | 11.50 | 5,229,417 | -0.66(-5.39%) |
May 31, 2019 | 12.31 | 12.50 | 12.14 | 12.16 | 3,733,724 | -0.63(-4.93%) |
May 30, 2019 | 12.67 | 12.87 | 12.54 | 12.79 | 2,697,889 | +0.23(+1.84%) |
May 29, 2019 | 12.50 | 12.75 | 12.31 | 12.56 | 3,366,808 | -0.22(-1.74%) |
May 28, 2019 | 13.02 | 13.28 | 12.78 | 12.78 | 2,289,657 | -0.15(-1.15%) |
May 24, 2019 | 13.13 | 13.30 | 12.87 | 12.93 | 2,609,833 | +0.01(+0.09%) |
May 23, 2019 | 13.07 | 13.09 | 12.62 | 12.92 | 4,611,165 | -0.71(-5.22%) |
May 22, 2019 | 13.58 | 13.88 | 13.56 | 13.63 | 1,530,898 | -0.22(-1.56%) |
May 21, 2019 | 13.78 | 13.97 | 13.69 | 13.84 | 2,453,264 | +0.48(+3.59%) |
May 20, 2019 | 13.41 | 13.69 | 13.15 | 13.36 | 3,766,707 | -0.75(-5.32%) |
May 17, 2019 | 14.02 | 14.67 | 14.02 | 14.11 | 3,771,459 | -0.38(-2.60%) |
May 16, 2019 | 14.11 | 14.76 | 14.02 | 14.49 | 4,095,226 | +0.44(+3.13%) |
May 15, 2019 | 13.32 | 14.19 | 13.26 | 14.05 | 4,098,051 | +0.41(+3.00%) |
May 14, 2019 | 13.22 | 13.87 | 13.20 | 13.64 | 4,698,149 | +0.63(+4.85%) |
May 13, 2019 | 13.42 | 13.67 | 12.89 | 13.01 | 6,126,756 | -1.65(-11.25%) |
May 10, 2019 | 14.32 | 14.86 | 13.62 | 14.66 | 5,397,124 | +0.12(+0.82%) |
May 09, 2019 | 14.29 | 14.66 | 13.79 | 14.54 | 4,948,485 | -0.30(-2.02%) |
May 08, 2019 | 14.73 | 15.22 | 14.69 | 14.84 | 4,012,219 | -0.06(-0.39%) |
May 07, 2019 | 15.36 | 15.53 | 14.47 | 14.90 | 5,248,336 | -1.05(-6.57%) |
May 06, 2019 | 15.10 | 15.99 | 14.93 | 15.95 | 4,556,062 | -0.37(-2.24%) |
May 03, 2019 | 16.10 | 16.34 | 15.96 | 16.31 | 2,069,305 | +0.45(+2.82%) |
May 02, 2019 | 16.08 | 16.44 | 15.61 | 15.86 | 4,577,255 | -0.27(-1.69%) |