Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.21 | 19.40 | 18.67 | 18.83 | 668,758 | -0.40(-2.07%) |
Jul 30, 2019 | 18.81 | 19.25 | 18.78 | 19.23 | 288,688 | +0.27(+1.40%) |
Jul 29, 2019 | 18.96 | 19.11 | 18.84 | 18.96 | 412,621 | +0.00(+0.00%) |
Jul 26, 2019 | 18.96 | 19.08 | 18.79 | 18.96 | 695,671 | +0.01(+0.05%) |
Jul 25, 2019 | 19.08 | 19.24 | 18.79 | 18.95 | 379,446 | -0.12(-0.65%) |
Jul 24, 2019 | 18.80 | 19.18 | 18.62 | 19.08 | 636,963 | +0.24(+1.26%) |
Jul 23, 2019 | 19.04 | 19.09 | 18.70 | 18.84 | 630,754 | -0.11(-0.60%) |
Jul 22, 2019 | 18.97 | 19.23 | 18.90 | 18.95 | 315,378 | +0.04(+0.20%) |
Jul 19, 2019 | 18.73 | 19.31 | 18.72 | 18.91 | 884,710 | +0.22(+1.17%) |
Jul 18, 2019 | 17.98 | 18.78 | 17.46 | 18.70 | 606,208 | +1.02(+5.74%) |
Jul 17, 2019 | 17.77 | 18.02 | 17.25 | 17.68 | 263,142 | -0.24(-1.32%) |
Jul 16, 2019 | 17.76 | 18.35 | 17.76 | 17.92 | 609,418 | +0.28(+1.61%) |
Jul 15, 2019 | 17.65 | 17.72 | 17.49 | 17.63 | 330,131 | -0.02(-0.11%) |
Jul 12, 2019 | 16.94 | 17.72 | 16.78 | 17.65 | 475,653 | +0.78(+4.61%) |
Jul 11, 2019 | 16.71 | 17.05 | 16.57 | 16.87 | 473,969 | +0.04(+0.23%) |
Jul 10, 2019 | 17.14 | 17.18 | 16.74 | 16.84 | 315,291 | -0.29(-1.72%) |
Jul 09, 2019 | 17.22 | 17.25 | 16.99 | 17.13 | 291,227 | -0.13(-0.77%) |
Jul 08, 2019 | 17.34 | 17.38 | 17.24 | 17.26 | 195,840 | -0.11(-0.66%) |
Jul 05, 2019 | 17.19 | 17.42 | 17.06 | 17.38 | 201,156 | +0.14(+0.83%) |
Jul 03, 2019 | 17.29 | 17.43 | 17.19 | 17.23 | 152,685 | -0.04(-0.22%) |
Jul 02, 2019 | 17.46 | 17.53 | 17.16 | 17.27 | 279,158 | -0.16(-0.93%) |
Jul 01, 2019 | 17.21 | 17.45 | 16.96 | 17.43 | 441,578 | +0.28(+1.66%) |
Jun 28, 2019 | 17.24 | 17.46 | 17.13 | 17.15 | 1,992,706 | -0.07(-0.39%) |
Jun 27, 2019 | 17.03 | 17.42 | 16.92 | 17.22 | 416,884 | +0.25(+1.45%) |
Jun 26, 2019 | 16.74 | 17.04 | 16.72 | 16.97 | 391,506 | +0.28(+1.65%) |
Jun 25, 2019 | 16.55 | 16.77 | 16.42 | 16.69 | 1,147,647 | +0.20(+1.21%) |
Jun 24, 2019 | 16.71 | 16.91 | 16.41 | 16.49 | 339,175 | -0.22(-1.31%) |
Jun 21, 2019 | 17.25 | 17.32 | 16.71 | 16.71 | 438,562 | -0.60(-3.45%) |
Jun 20, 2019 | 17.36 | 17.49 | 17.28 | 17.31 | 321,038 | +0.12(+0.72%) |
Jun 19, 2019 | 17.23 | 17.29 | 17.05 | 17.19 | 585,224 | -0.13(-0.77%) |
Jun 18, 2019 | 17.69 | 17.80 | 17.23 | 17.32 | 366,960 | -0.36(-2.04%) |
Jun 17, 2019 | 18.07 | 18.29 | 17.61 | 17.68 | 281,786 | -0.41(-2.25%) |
Jun 14, 2019 | 18.10 | 18.25 | 17.90 | 18.09 | 369,845 | -0.02(-0.10%) |
Jun 13, 2019 | 17.73 | 18.12 | 17.73 | 18.11 | 294,745 | +0.32(+1.81%) |
Jun 12, 2019 | 17.75 | 17.89 | 17.58 | 17.78 | 311,770 | +0.03(+0.16%) |
Jun 11, 2019 | 17.58 | 17.99 | 16.97 | 17.76 | 480,042 | +0.08(+0.43%) |
Jun 10, 2019 | 17.40 | 17.77 | 17.40 | 17.68 | 599,424 | +0.18(+1.03%) |
Jun 07, 2019 | 17.43 | 17.58 | 17.40 | 17.50 | 334,822 | +0.07(+0.38%) |
Jun 06, 2019 | 17.74 | 17.86 | 17.15 | 17.43 | 265,165 | -0.32(-1.82%) |
Jun 05, 2019 | 17.73 | 17.92 | 17.54 | 17.76 | 235,853 | +0.06(+0.32%) |
Jun 04, 2019 | 17.37 | 17.81 | 17.32 | 17.70 | 336,196 | +0.50(+2.92%) |
Jun 03, 2019 | 16.95 | 17.44 | 16.95 | 17.20 | 347,078 | +0.25(+1.45%) |
May 31, 2019 | 17.03 | 17.11 | 16.73 | 16.95 | 528,817 | -0.22(-1.27%) |
May 30, 2019 | 17.38 | 17.39 | 17.04 | 17.17 | 219,013 | -0.17(-0.98%) |
May 29, 2019 | 17.66 | 17.68 | 17.22 | 17.34 | 537,037 | -0.36(-2.04%) |
May 28, 2019 | 17.95 | 17.95 | 17.56 | 17.70 | 298,890 | -0.24(-1.32%) |
May 24, 2019 | 17.98 | 18.09 | 17.67 | 17.94 | 224,059 | +0.04(+0.21%) |
May 23, 2019 | 18.00 | 18.10 | 17.82 | 17.90 | 338,645 | -0.21(-1.15%) |
May 22, 2019 | 18.47 | 18.53 | 17.97 | 18.11 | 303,053 | -0.46(-2.50%) |
May 21, 2019 | 18.75 | 18.79 | 18.51 | 18.57 | 178,114 | -0.09(-0.51%) |
May 20, 2019 | 18.54 | 18.86 | 18.54 | 18.67 | 192,782 | +0.02(+0.10%) |
May 17, 2019 | 18.57 | 18.86 | 18.54 | 18.65 | 1,040,862 | -0.04(-0.20%) |
May 16, 2019 | 18.59 | 18.92 | 18.59 | 18.68 | 318,401 | +0.09(+0.51%) |
May 15, 2019 | 18.41 | 18.63 | 18.37 | 18.59 | 256,739 | +0.13(+0.72%) |
May 14, 2019 | 18.13 | 18.49 | 17.99 | 18.46 | 367,045 | +0.40(+2.21%) |
May 13, 2019 | 18.13 | 18.16 | 17.86 | 18.06 | 602,896 | -0.36(-1.96%) |
May 10, 2019 | 18.40 | 18.55 | 18.16 | 18.42 | 247,266 | -0.05(-0.26%) |
May 09, 2019 | 18.13 | 18.57 | 18.13 | 18.47 | 283,698 | +0.26(+1.41%) |
May 08, 2019 | 18.55 | 18.67 | 18.19 | 18.21 | 347,054 | -0.36(-1.94%) |
May 07, 2019 | 18.85 | 18.89 | 18.40 | 18.57 | 218,939 | -0.41(-2.15%) |
May 06, 2019 | 18.67 | 19.16 | 18.67 | 18.98 | 314,985 | +0.09(+0.45%) |
May 03, 2019 | 18.65 | 18.98 | 18.60 | 18.89 | 231,970 | +0.23(+1.22%) |
May 02, 2019 | 18.31 | 18.67 | 18.29 | 18.67 | 271,902 | +0.33(+1.81%) |