Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.92 | 22.06 | 21.26 | 21.48 | 986,768 | -0.09(-0.42%) |
Jul 30, 2019 | 21.65 | 22.00 | 21.44 | 21.57 | 930,406 | -0.08(-0.37%) |
Jul 29, 2019 | 21.21 | 21.69 | 20.88 | 21.65 | 737,966 | +0.21(+0.98%) |
Jul 26, 2019 | 20.59 | 21.54 | 20.53 | 21.44 | 1,138,300 | +1.12(+5.51%) |
Jul 25, 2019 | 20.50 | 20.58 | 20.10 | 20.32 | 633,810 | -0.37(-1.79%) |
Jul 24, 2019 | 20.60 | 21.03 | 20.55 | 20.69 | 1,195,802 | +0.37(+1.82%) |
Jul 23, 2019 | 20.69 | 20.80 | 20.26 | 20.32 | 701,134 | -0.44(-2.12%) |
Jul 22, 2019 | 20.66 | 21.05 | 20.47 | 20.76 | 1,074,923 | +0.28(+1.37%) |
Jul 19, 2019 | 20.72 | 21.23 | 20.46 | 20.48 | 2,341,300 | -0.37(-1.77%) |
Jul 18, 2019 | 20.42 | 20.99 | 20.11 | 20.85 | 3,170,524 | +0.61(+3.01%) |
Jul 17, 2019 | 20.74 | 20.78 | 20.13 | 20.24 | 2,483,877 | -0.76(-3.62%) |
Jul 16, 2019 | 20.62 | 21.12 | 20.57 | 21.00 | 822,109 | +0.56(+2.74%) |
Jul 15, 2019 | 20.67 | 21.00 | 20.21 | 20.44 | 928,903 | -0.54(-2.57%) |
Jul 12, 2019 | 21.57 | 21.62 | 20.91 | 20.98 | 905,500 | -0.59(-2.74%) |
Jul 11, 2019 | 21.58 | 21.69 | 21.11 | 21.57 | 1,530,020 | -0.24(-1.10%) |
Jul 10, 2019 | 22.03 | 22.36 | 21.73 | 21.81 | 1,694,188 | +0.38(+1.77%) |
Jul 09, 2019 | 21.45 | 21.65 | 20.90 | 21.43 | 1,356,081 | -0.13(-0.60%) |
Jul 08, 2019 | 21.55 | 22.21 | 21.32 | 21.56 | 2,343,388 | +0.56(+2.67%) |
Jul 05, 2019 | 19.55 | 21.76 | 19.50 | 21.00 | 4,886,500 | +3.08(+17.19%) |
Jul 03, 2019 | 17.29 | 17.99 | 17.23 | 17.92 | 1,094,800 | +1.24(+7.43%) |
Jul 02, 2019 | 16.47 | 16.89 | 16.21 | 16.68 | 841,704 | +0.12(+0.72%) |
Jul 01, 2019 | 17.18 | 17.24 | 16.47 | 16.56 | 510,876 | -0.32(-1.90%) |
Jun 28, 2019 | 16.53 | 16.95 | 16.51 | 16.88 | 388,600 | +0.51(+3.12%) |
Jun 27, 2019 | 16.17 | 16.48 | 15.93 | 16.37 | 432,934 | +0.05(+0.31%) |
Jun 26, 2019 | 16.66 | 16.66 | 16.26 | 16.32 | 336,325 | -0.05(-0.31%) |
Jun 25, 2019 | 16.67 | 16.81 | 16.16 | 16.37 | 1,277,220 | -0.38(-2.27%) |
Jun 24, 2019 | 16.68 | 16.96 | 16.49 | 16.75 | 656,235 | +0.04(+0.24%) |
Jun 21, 2019 | 16.99 | 17.09 | 16.65 | 16.71 | 543,600 | -0.53(-3.07%) |
Jun 20, 2019 | 17.21 | 17.81 | 17.09 | 17.24 | 609,216 | +0.20(+1.17%) |
Jun 19, 2019 | 16.15 | 17.10 | 15.90 | 17.04 | 859,265 | +0.56(+3.40%) |
Jun 18, 2019 | 16.24 | 16.49 | 16.11 | 16.48 | 790,023 | +0.65(+4.11%) |
Jun 17, 2019 | 15.89 | 16.13 | 15.69 | 15.83 | 1,112,566 | +0.23(+1.47%) |
Jun 14, 2019 | 15.79 | 16.01 | 15.49 | 15.60 | 772,000 | -0.37(-2.32%) |
Jun 13, 2019 | 16.09 | 16.29 | 15.91 | 15.97 | 580,319 | +0.21(+1.33%) |
Jun 12, 2019 | 15.81 | 16.07 | 15.65 | 15.76 | 736,447 | -0.24(-1.50%) |
Jun 11, 2019 | 16.02 | 16.23 | 15.43 | 16.00 | 1,497,633 | +0.14(+0.88%) |
Jun 10, 2019 | 15.78 | 15.87 | 15.55 | 15.86 | 1,026,721 | +0.41(+2.65%) |
Jun 07, 2019 | 15.15 | 15.61 | 15.12 | 15.45 | 1,473,700 | +0.53(+3.55%) |
Jun 06, 2019 | 14.64 | 14.98 | 14.36 | 14.92 | 890,556 | +0.50(+3.47%) |
Jun 05, 2019 | 14.80 | 14.95 | 14.32 | 14.42 | 1,149,801 | -0.16(-1.10%) |
Jun 04, 2019 | 14.34 | 14.60 | 14.21 | 14.58 | 1,352,932 | +0.51(+3.62%) |
Jun 03, 2019 | 14.08 | 14.35 | 13.99 | 14.07 | 1,369,159 | +0.35(+2.55%) |
May 31, 2019 | 13.68 | 13.98 | 13.57 | 13.72 | 1,572,900 | +0.25(+1.86%) |
May 30, 2019 | 13.34 | 13.74 | 13.21 | 13.47 | 1,585,853 | +0.31(+2.36%) |
May 29, 2019 | 13.37 | 13.50 | 13.14 | 13.16 | 1,602,899 | +0.12(+0.92%) |
May 28, 2019 | 12.63 | 13.12 | 12.22 | 13.04 | 1,634,254 | +0.77(+6.28%) |
May 24, 2019 | 11.90 | 12.35 | 11.86 | 12.27 | 1,191,200 | +0.62(+5.32%) |
May 23, 2019 | 11.27 | 12.12 | 11.15 | 11.65 | 1,760,532 | +0.23(+2.01%) |
May 22, 2019 | 11.64 | 11.68 | 11.16 | 11.42 | 1,815,638 | +0.48(+4.39%) |
May 21, 2019 | 10.47 | 11.07 | 10.39 | 10.94 | 1,242,027 | +0.74(+7.25%) |
May 20, 2019 | 9.940 | 10.28 | 9.760 | 10.20 | 1,176,054 | +0.28(+2.82%) |
May 17, 2019 | 10.14 | 10.42 | 9.810 | 9.920 | 1,252,100 | -0.50(-4.80%) |
May 16, 2019 | 10.95 | 11.10 | 10.38 | 10.42 | 1,377,652 | -0.82(-7.30%) |
May 15, 2019 | 10.87 | 11.29 | 10.87 | 11.24 | 1,720,757 | -0.27(-2.35%) |
May 14, 2019 | 12.01 | 12.03 | 11.40 | 11.51 | 1,317,204 | -0.41(-3.44%) |
May 13, 2019 | 12.38 | 12.44 | 11.82 | 11.92 | 1,219,617 | -0.89(-6.95%) |
May 10, 2019 | 12.46 | 12.90 | 12.31 | 12.81 | 1,358,500 | +0.35(+2.81%) |
May 09, 2019 | 12.20 | 12.54 | 11.92 | 12.46 | 1,371,190 | +0.09(+0.73%) |
May 08, 2019 | 12.25 | 12.45 | 12.15 | 12.37 | 1,427,209 | +0.69(+5.91%) |
May 07, 2019 | 11.55 | 11.73 | 11.26 | 11.68 | 1,327,337 | -0.03(-0.26%) |
May 06, 2019 | 11.59 | 11.90 | 11.50 | 11.71 | 973,903 | -0.31(-2.58%) |
May 03, 2019 | 11.37 | 12.05 | 11.33 | 12.02 | 1,215,400 | +0.81(+7.23%) |
May 02, 2019 | 11.15 | 11.26 | 11.12 | 11.21 | 869,233 | +0.03(+0.27%) |