Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.49 | 18.56 | 17.71 | 18.15 | 692,774 | -0.23(-1.25%) |
Jul 30, 2019 | 17.96 | 18.51 | 17.84 | 18.38 | 559,303 | +0.14(+0.77%) |
Jul 29, 2019 | 18.42 | 18.62 | 18.17 | 18.24 | 756,205 | +0.13(+0.72%) |
Jul 26, 2019 | 18.60 | 18.61 | 17.51 | 18.11 | 978,700 | +0.31(+1.74%) |
Jul 25, 2019 | 17.58 | 18.38 | 17.15 | 17.80 | 1,012,038 | -0.14(-0.78%) |
Jul 24, 2019 | 17.45 | 17.99 | 17.16 | 17.94 | 498,837 | +0.70(+4.06%) |
Jul 23, 2019 | 16.76 | 17.31 | 16.71 | 17.24 | 697,149 | +0.93(+5.70%) |
Jul 22, 2019 | 16.55 | 16.83 | 16.25 | 16.31 | 617,404 | -0.03(-0.18%) |
Jul 19, 2019 | 16.07 | 16.77 | 15.96 | 16.34 | 894,500 | +0.86(+5.56%) |
Jul 18, 2019 | 16.18 | 16.30 | 15.44 | 15.48 | 955,297 | -0.62(-3.85%) |
Jul 17, 2019 | 16.78 | 16.78 | 15.86 | 16.10 | 687,864 | +0.13(+0.81%) |
Jul 16, 2019 | 16.14 | 16.37 | 15.86 | 15.97 | 853,895 | -0.48(-2.92%) |
Jul 15, 2019 | 16.63 | 16.71 | 16.20 | 16.45 | 437,121 | +0.03(+0.18%) |
Jul 12, 2019 | 16.15 | 16.59 | 16.05 | 16.42 | 338,500 | +0.18(+1.11%) |
Jul 11, 2019 | 16.27 | 16.45 | 16.11 | 16.24 | 267,559 | -0.14(-0.85%) |
Jul 10, 2019 | 16.27 | 16.48 | 15.99 | 16.38 | 287,464 | +0.36(+2.25%) |
Jul 09, 2019 | 15.89 | 16.13 | 15.75 | 16.02 | 321,154 | -0.08(-0.50%) |
Jul 08, 2019 | 16.58 | 16.87 | 16.00 | 16.10 | 435,285 | -0.45(-2.72%) |
Jul 05, 2019 | 16.18 | 16.61 | 16.07 | 16.55 | 223,500 | +0.04(+0.24%) |
Jul 03, 2019 | 16.59 | 16.69 | 16.49 | 16.51 | 137,100 | -0.09(-0.54%) |
Jul 02, 2019 | 16.70 | 16.82 | 16.46 | 16.60 | 371,863 | -0.13(-0.78%) |
Jul 01, 2019 | 17.54 | 17.60 | 16.61 | 16.73 | 477,794 | -0.58(-3.35%) |
Jun 28, 2019 | 17.57 | 17.62 | 17.01 | 17.31 | 709,800 | -0.17(-0.97%) |
Jun 27, 2019 | 17.43 | 17.72 | 17.43 | 17.48 | 332,106 | +0.11(+0.63%) |
Jun 26, 2019 | 17.54 | 17.79 | 17.22 | 17.37 | 407,372 | -0.05(-0.29%) |
Jun 25, 2019 | 17.50 | 17.71 | 17.37 | 17.42 | 579,960 | +0.11(+0.64%) |
Jun 24, 2019 | 17.25 | 17.46 | 16.80 | 17.31 | 549,414 | -0.42(-2.37%) |
Jun 21, 2019 | 17.52 | 17.73 | 17.20 | 17.73 | 1,107,700 | +0.18(+1.03%) |
Jun 20, 2019 | 17.30 | 17.92 | 17.05 | 17.55 | 725,205 | +0.48(+2.81%) |
Jun 19, 2019 | 17.55 | 17.60 | 16.61 | 17.07 | 770,484 | -0.34(-1.95%) |
Jun 18, 2019 | 17.33 | 17.79 | 17.33 | 17.41 | 1,161,614 | +0.17(+0.99%) |
Jun 17, 2019 | 16.50 | 17.31 | 16.23 | 17.24 | 741,389 | +0.67(+4.04%) |
Jun 14, 2019 | 15.84 | 17.00 | 15.65 | 16.57 | 1,728,700 | +0.51(+3.18%) |
Jun 13, 2019 | 16.16 | 16.21 | 15.87 | 16.06 | 403,608 | -0.16(-0.99%) |
Jun 12, 2019 | 16.90 | 16.90 | 16.15 | 16.22 | 482,590 | -0.98(-5.70%) |
Jun 11, 2019 | 17.43 | 17.43 | 16.99 | 17.20 | 651,170 | -0.18(-1.04%) |
Jun 10, 2019 | 17.11 | 17.63 | 17.11 | 17.38 | 878,792 | +0.46(+2.72%) |
Jun 07, 2019 | 17.06 | 17.45 | 16.83 | 16.92 | 2,037,600 | -0.26(-1.51%) |
Jun 06, 2019 | 17.21 | 17.37 | 16.70 | 17.18 | 704,085 | +0.00(+0.00%) |
Jun 05, 2019 | 17.34 | 17.56 | 17.04 | 17.18 | 814,840 | -0.47(-2.66%) |
Jun 04, 2019 | 17.27 | 17.94 | 17.18 | 17.65 | 1,791,697 | +0.96(+5.75%) |
Jun 03, 2019 | 15.72 | 16.70 | 15.60 | 16.69 | 1,261,542 | +0.76(+4.77%) |
May 31, 2019 | 15.69 | 16.13 | 15.41 | 15.93 | 1,086,600 | -0.62(-3.75%) |
May 30, 2019 | 16.70 | 17.03 | 16.52 | 16.55 | 777,228 | -0.19(-1.14%) |
May 29, 2019 | 17.06 | 17.22 | 16.45 | 16.74 | 1,075,086 | -0.91(-5.16%) |
May 28, 2019 | 17.43 | 17.67 | 17.27 | 17.65 | 1,115,148 | -0.02(-0.11%) |
May 24, 2019 | 17.49 | 17.81 | 17.44 | 17.67 | 1,760,800 | +0.17(+0.97%) |
May 23, 2019 | 17.81 | 17.97 | 16.37 | 17.50 | 7,746,302 | -0.46(-2.56%) |
May 22, 2019 | 18.14 | 18.49 | 17.25 | 17.96 | 3,316,149 | -0.65(-3.49%) |
May 21, 2019 | 19.99 | 20.16 | 18.41 | 18.61 | 2,131,164 | -0.31(-1.64%) |
May 20, 2019 | 18.82 | 19.06 | 18.49 | 18.92 | 421,156 | +0.06(+0.32%) |
May 17, 2019 | 19.06 | 19.23 | 18.70 | 18.86 | 279,600 | -0.44(-2.28%) |
May 16, 2019 | 19.78 | 19.87 | 19.22 | 19.30 | 245,627 | -0.58(-2.92%) |
May 15, 2019 | 19.43 | 20.12 | 19.30 | 19.88 | 220,054 | +0.02(+0.10%) |
May 14, 2019 | 20.02 | 20.02 | 19.64 | 19.86 | 231,834 | +0.30(+1.53%) |
May 13, 2019 | 19.76 | 19.82 | 18.68 | 19.56 | 596,856 | -0.96(-4.68%) |
May 10, 2019 | 20.89 | 21.02 | 20.08 | 20.52 | 515,200 | -0.18(-0.87%) |
May 09, 2019 | 20.81 | 20.89 | 20.32 | 20.70 | 483,176 | -0.36(-1.71%) |
May 08, 2019 | 20.94 | 21.43 | 20.79 | 21.06 | 481,259 | +0.04(+0.19%) |
May 07, 2019 | 21.53 | 21.55 | 20.78 | 21.02 | 498,590 | -1.40(-6.24%) |
May 06, 2019 | 21.12 | 22.51 | 21.12 | 22.42 | 282,622 | +0.43(+1.96%) |
May 03, 2019 | 21.48 | 22.08 | 21.28 | 21.99 | 266,400 | +0.49(+2.28%) |
May 02, 2019 | 22.11 | 22.15 | 21.28 | 21.50 | 369,821 | -0.50(-2.27%) |