Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.12 | 18.72 | 17.98 | 18.00 | 813,286 | -0.06(-0.33%) |
Jul 30, 2019 | 18.20 | 18.31 | 17.84 | 18.06 | 1,167,080 | -0.27(-1.47%) |
Jul 29, 2019 | 18.61 | 18.75 | 18.25 | 18.33 | 497,264 | -0.31(-1.66%) |
Jul 26, 2019 | 18.47 | 18.78 | 18.34 | 18.64 | 363,200 | +0.24(+1.30%) |
Jul 25, 2019 | 19.00 | 19.08 | 18.22 | 18.40 | 458,858 | -0.60(-3.16%) |
Jul 24, 2019 | 19.00 | 19.50 | 18.70 | 19.00 | 426,794 | -0.25(-1.30%) |
Jul 23, 2019 | 19.54 | 19.54 | 19.01 | 19.25 | 392,825 | -0.29(-1.48%) |
Jul 22, 2019 | 19.19 | 19.80 | 18.97 | 19.54 | 483,999 | +0.48(+2.52%) |
Jul 19, 2019 | 19.43 | 19.62 | 18.74 | 19.06 | 601,100 | -0.43(-2.21%) |
Jul 18, 2019 | 19.12 | 19.63 | 19.05 | 19.49 | 469,198 | +0.32(+1.67%) |
Jul 17, 2019 | 19.72 | 19.90 | 19.00 | 19.17 | 374,857 | -0.64(-3.23%) |
Jul 16, 2019 | 20.00 | 20.27 | 19.66 | 19.81 | 528,086 | -0.19(-0.95%) |
Jul 15, 2019 | 20.03 | 20.22 | 19.60 | 20.00 | 377,879 | +0.02(+0.10%) |
Jul 12, 2019 | 20.10 | 20.10 | 19.85 | 19.98 | 281,900 | -0.09(-0.45%) |
Jul 11, 2019 | 21.06 | 21.10 | 20.03 | 20.07 | 375,459 | -0.93(-4.43%) |
Jul 10, 2019 | 20.97 | 21.03 | 20.42 | 21.00 | 558,174 | +0.05(+0.24%) |
Jul 09, 2019 | 20.84 | 21.11 | 20.48 | 20.95 | 736,517 | -0.80(-3.68%) |
Jul 08, 2019 | 19.59 | 21.75 | 19.29 | 21.75 | 1,413,708 | +2.15(+10.97%) |
Jul 05, 2019 | 18.59 | 19.75 | 18.59 | 19.60 | 799,100 | +0.83(+4.42%) |
Jul 03, 2019 | 18.81 | 18.95 | 18.45 | 18.77 | 313,000 | +0.07(+0.37%) |
Jul 02, 2019 | 18.93 | 19.29 | 18.62 | 18.70 | 704,894 | -0.31(-1.63%) |
Jul 01, 2019 | 19.97 | 19.99 | 18.93 | 19.01 | 728,146 | -0.79(-3.99%) |
Jun 28, 2019 | 18.46 | 19.88 | 18.46 | 19.80 | 3,000,900 | +1.41(+7.67%) |
Jun 27, 2019 | 17.99 | 18.47 | 17.84 | 18.39 | 534,402 | +0.40(+2.22%) |
Jun 26, 2019 | 17.56 | 18.06 | 17.47 | 17.99 | 551,083 | -0.01(-0.06%) |
Jun 25, 2019 | 18.21 | 18.25 | 17.87 | 18.00 | 571,063 | +0.06(+0.33%) |
Jun 24, 2019 | 18.05 | 18.50 | 17.86 | 17.94 | 723,684 | +0.00(+0.00%) |
Jun 21, 2019 | 18.00 | 18.05 | 17.76 | 17.94 | 766,900 | -0.08(-0.44%) |
Jun 20, 2019 | 18.00 | 18.16 | 17.81 | 18.02 | 459,308 | +0.02(+0.11%) |
Jun 19, 2019 | 18.00 | 18.19 | 17.76 | 18.00 | 532,132 | +0.01(+0.06%) |
Jun 18, 2019 | 18.00 | 18.18 | 17.38 | 17.99 | 600,097 | +0.18(+1.01%) |
Jun 17, 2019 | 17.89 | 17.94 | 17.25 | 17.81 | 553,951 | +0.01(+0.06%) |
Jun 14, 2019 | 17.40 | 17.94 | 17.25 | 17.80 | 749,400 | +0.49(+2.83%) |
Jun 13, 2019 | 17.01 | 17.42 | 16.83 | 17.31 | 407,070 | +0.36(+2.12%) |
Jun 12, 2019 | 16.36 | 17.06 | 16.35 | 16.95 | 391,787 | +0.46(+2.79%) |
Jun 11, 2019 | 16.75 | 16.93 | 16.27 | 16.49 | 519,412 | -0.17(-1.02%) |
Jun 10, 2019 | 16.70 | 16.99 | 16.56 | 16.66 | 559,484 | +0.10(+0.60%) |
Jun 07, 2019 | 15.12 | 16.78 | 15.02 | 16.56 | 1,470,500 | +1.57(+10.47%) |
Jun 06, 2019 | 15.17 | 15.24 | 14.73 | 14.99 | 617,014 | -0.15(-0.99%) |
Jun 05, 2019 | 14.60 | 15.49 | 14.50 | 15.14 | 723,466 | +0.60(+4.13%) |
Jun 04, 2019 | 14.58 | 14.58 | 14.32 | 14.54 | 589,153 | +0.09(+0.62%) |
Jun 03, 2019 | 14.46 | 14.87 | 14.34 | 14.45 | 734,049 | +0.00(+0.00%) |
May 31, 2019 | 14.34 | 14.60 | 14.26 | 14.45 | 475,000 | -0.04(-0.28%) |
May 30, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 661,792 | +0.57(+4.09%) |
May 29, 2019 | 13.65 | 14.00 | 13.52 | 13.92 | 617,447 | +0.16(+1.16%) |
May 28, 2019 | 14.00 | 14.00 | 13.68 | 13.76 | 514,759 | -0.24(-1.71%) |
May 24, 2019 | 13.82 | 14.07 | 13.59 | 14.00 | 337,800 | +0.16(+1.16%) |
May 23, 2019 | 13.93 | 14.13 | 13.61 | 13.84 | 310,577 | -0.21(-1.49%) |
May 22, 2019 | 14.09 | 14.29 | 13.93 | 14.05 | 401,892 | -0.13(-0.92%) |
May 21, 2019 | 13.96 | 14.20 | 13.81 | 14.18 | 304,422 | +0.23(+1.65%) |
May 20, 2019 | 13.84 | 14.14 | 13.69 | 13.95 | 402,827 | +0.02(+0.14%) |
May 17, 2019 | 13.92 | 14.46 | 13.80 | 13.93 | 345,300 | -0.15(-1.07%) |
May 16, 2019 | 14.07 | 14.71 | 13.97 | 14.08 | 511,014 | +0.06(+0.43%) |
May 15, 2019 | 13.65 | 14.17 | 13.57 | 14.02 | 453,519 | +0.22(+1.59%) |
May 14, 2019 | 13.95 | 14.14 | 13.73 | 13.80 | 594,726 | -0.20(-1.43%) |
May 13, 2019 | 14.02 | 14.75 | 13.91 | 14.00 | 733,970 | -0.26(-1.82%) |
May 10, 2019 | 12.95 | 14.48 | 12.95 | 14.26 | 790,000 | +1.25(+9.61%) |
May 09, 2019 | 13.00 | 13.25 | 12.74 | 13.01 | 1,019,143 | +0.02(+0.15%) |
May 08, 2019 | 12.70 | 13.05 | 12.66 | 12.99 | 741,426 | +0.10(+0.78%) |
May 07, 2019 | 13.05 | 13.18 | 12.40 | 12.89 | 1,237,853 | -0.10(-0.77%) |
May 06, 2019 | 10.50 | 13.39 | 10.50 | 12.99 | 2,155,514 | +2.87(+28.36%) |
May 03, 2019 | 10.08 | 10.28 | 10.01 | 10.12 | 253,700 | +0.19(+1.91%) |
May 02, 2019 | 9.630 | 10.12 | 9.630 | 9.930 | 316,608 | +0.49(+5.19%) |