Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.43 | 17.51 | 17.02 | 17.18 | 1,463,655 | -0.22(-1.26%) |
Jul 30, 2019 | 16.78 | 17.40 | 16.72 | 17.40 | 1,273,726 | +0.53(+3.14%) |
Jul 29, 2019 | 17.38 | 17.55 | 16.74 | 16.87 | 951,896 | -0.47(-2.71%) |
Jul 26, 2019 | 17.32 | 17.48 | 17.11 | 17.34 | 757,600 | -0.03(-0.17%) |
Jul 25, 2019 | 17.29 | 17.63 | 17.16 | 17.37 | 1,231,508 | +0.14(+0.81%) |
Jul 24, 2019 | 16.50 | 17.27 | 16.50 | 17.23 | 924,412 | +0.64(+3.86%) |
Jul 23, 2019 | 16.33 | 16.59 | 16.19 | 16.59 | 694,116 | +0.39(+2.41%) |
Jul 22, 2019 | 16.41 | 16.49 | 16.06 | 16.20 | 584,415 | -0.15(-0.92%) |
Jul 19, 2019 | 16.50 | 16.67 | 16.13 | 16.35 | 634,800 | -0.18(-1.09%) |
Jul 18, 2019 | 16.55 | 16.61 | 16.24 | 16.53 | 718,000 | +0.02(+0.12%) |
Jul 17, 2019 | 16.97 | 17.04 | 16.48 | 16.51 | 673,927 | -0.38(-2.25%) |
Jul 16, 2019 | 16.88 | 17.09 | 16.78 | 16.89 | 551,104 | +0.05(+0.30%) |
Jul 15, 2019 | 17.06 | 17.12 | 16.69 | 16.84 | 723,052 | -0.17(-1.00%) |
Jul 12, 2019 | 17.01 | 17.22 | 16.84 | 17.01 | 1,059,600 | +0.11(+0.65%) |
Jul 11, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 885,425 | +0.06(+0.36%) |
Jul 10, 2019 | 16.87 | 17.00 | 16.66 | 16.84 | 821,601 | +0.09(+0.54%) |
Jul 09, 2019 | 16.89 | 17.05 | 16.61 | 16.75 | 754,955 | -0.29(-1.70%) |
Jul 08, 2019 | 17.02 | 17.22 | 16.90 | 17.04 | 681,010 | +0.07(+0.41%) |
Jul 05, 2019 | 16.84 | 17.00 | 16.71 | 16.97 | 876,800 | +0.01(+0.06%) |
Jul 03, 2019 | 17.04 | 17.15 | 16.79 | 16.96 | 360,300 | -0.02(-0.12%) |
Jul 02, 2019 | 16.94 | 16.99 | 16.73 | 16.98 | 538,815 | +0.09(+0.53%) |
Jul 01, 2019 | 17.11 | 17.19 | 16.73 | 16.89 | 931,387 | +0.03(+0.18%) |
Jun 28, 2019 | 16.28 | 17.00 | 16.21 | 16.86 | 2,957,000 | +0.61(+3.75%) |
Jun 27, 2019 | 15.45 | 16.28 | 15.39 | 16.25 | 1,199,924 | +0.88(+5.73%) |
Jun 26, 2019 | 15.46 | 15.55 | 15.23 | 15.37 | 1,061,130 | -0.05(-0.32%) |
Jun 25, 2019 | 15.43 | 15.50 | 15.15 | 15.42 | 1,340,262 | +0.05(+0.33%) |
Jun 24, 2019 | 15.25 | 15.53 | 15.14 | 15.37 | 749,369 | +0.12(+0.79%) |
Jun 21, 2019 | 15.64 | 15.78 | 15.10 | 15.25 | 948,600 | -0.46(-2.93%) |
Jun 20, 2019 | 15.44 | 15.72 | 15.36 | 15.71 | 816,023 | +0.40(+2.61%) |
Jun 19, 2019 | 15.35 | 15.40 | 15.01 | 15.31 | 706,599 | +0.00(+0.00%) |
Jun 18, 2019 | 15.37 | 15.74 | 15.12 | 15.31 | 663,989 | +0.08(+0.53%) |
Jun 17, 2019 | 15.45 | 15.47 | 15.13 | 15.23 | 472,118 | -0.20(-1.30%) |
Jun 14, 2019 | 15.31 | 15.65 | 15.31 | 15.43 | 600,100 | +0.08(+0.52%) |
Jun 13, 2019 | 15.00 | 15.42 | 14.96 | 15.35 | 872,272 | +0.44(+2.95%) |
Jun 12, 2019 | 14.77 | 14.99 | 14.67 | 14.91 | 1,036,938 | +0.16(+1.08%) |
Jun 11, 2019 | 15.07 | 15.07 | 14.59 | 14.75 | 1,386,948 | -0.13(-0.87%) |
Jun 10, 2019 | 14.69 | 15.08 | 14.69 | 14.88 | 910,718 | +0.28(+1.92%) |
Jun 07, 2019 | 14.72 | 14.78 | 14.51 | 14.60 | 1,423,300 | -0.09(-0.61%) |
Jun 06, 2019 | 14.82 | 14.91 | 14.42 | 14.69 | 1,531,459 | -0.10(-0.68%) |
Jun 05, 2019 | 14.98 | 15.10 | 14.64 | 14.79 | 717,474 | -0.13(-0.87%) |
Jun 04, 2019 | 14.32 | 14.94 | 14.30 | 14.92 | 1,441,959 | +0.79(+5.59%) |
Jun 03, 2019 | 14.03 | 14.39 | 13.73 | 14.13 | 1,559,684 | +0.05(+0.36%) |
May 31, 2019 | 14.18 | 14.33 | 14.00 | 14.08 | 700,600 | -0.34(-2.36%) |
May 30, 2019 | 14.59 | 14.81 | 14.34 | 14.42 | 888,007 | -0.15(-1.03%) |
May 29, 2019 | 14.60 | 14.71 | 14.00 | 14.57 | 1,398,985 | -0.16(-1.09%) |
May 28, 2019 | 15.06 | 15.06 | 14.68 | 14.73 | 839,621 | -0.33(-2.19%) |
May 24, 2019 | 15.07 | 15.17 | 14.96 | 15.06 | 618,400 | +0.08(+0.53%) |
May 23, 2019 | 15.39 | 15.52 | 14.91 | 14.98 | 736,751 | -0.60(-3.85%) |
May 22, 2019 | 15.83 | 15.98 | 15.57 | 15.58 | 843,571 | -0.36(-2.26%) |
May 21, 2019 | 15.60 | 15.94 | 14.99 | 15.94 | 1,292,424 | +0.54(+3.51%) |
May 20, 2019 | 15.68 | 15.79 | 15.38 | 15.40 | 864,458 | -0.42(-2.65%) |
May 17, 2019 | 15.81 | 16.16 | 15.79 | 15.82 | 861,700 | -0.15(-0.94%) |
May 16, 2019 | 16.16 | 16.28 | 15.94 | 15.97 | 1,628,385 | -0.18(-1.11%) |
May 15, 2019 | 15.95 | 16.30 | 15.77 | 16.15 | 875,703 | +0.07(+0.44%) |
May 14, 2019 | 15.77 | 16.21 | 15.62 | 16.08 | 787,856 | +0.27(+1.71%) |
May 13, 2019 | 16.09 | 16.26 | 15.71 | 15.81 | 1,018,554 | -0.67(-4.07%) |
May 10, 2019 | 16.74 | 16.74 | 16.24 | 16.48 | 1,670,400 | -0.22(-1.32%) |
May 09, 2019 | 16.46 | 16.71 | 16.28 | 16.70 | 931,345 | +0.10(+0.60%) |
May 08, 2019 | 16.72 | 16.94 | 16.58 | 16.60 | 797,949 | -0.10(-0.60%) |
May 07, 2019 | 16.52 | 16.84 | 16.31 | 16.70 | 1,545,465 | -0.12(-0.71%) |
May 06, 2019 | 16.53 | 16.90 | 15.91 | 16.82 | 1,567,292 | +0.03(+0.18%) |
May 03, 2019 | 15.05 | 16.89 | 15.05 | 16.79 | 3,075,900 | +2.08(+14.14%) |
May 02, 2019 | 14.32 | 14.87 | 14.32 | 14.71 | 2,013,945 | +0.36(+2.51%) |