Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.49 | 15.00 | 14.21 | 14.27 | 647,319 | -0.68(-4.55%) |
Jul 30, 2019 | 14.52 | 14.95 | 14.36 | 14.95 | 717,391 | +0.23(+1.56%) |
Jul 29, 2019 | 14.65 | 14.78 | 14.30 | 14.72 | 579,065 | +0.02(+0.14%) |
Jul 26, 2019 | 14.34 | 14.74 | 14.21 | 14.70 | 757,800 | +0.44(+3.09%) |
Jul 25, 2019 | 14.95 | 15.02 | 14.23 | 14.26 | 1,000,091 | -0.80(-5.31%) |
Jul 24, 2019 | 14.73 | 15.12 | 14.67 | 15.06 | 455,077 | +0.27(+1.83%) |
Jul 23, 2019 | 15.16 | 15.19 | 14.55 | 14.79 | 524,392 | -0.32(-2.12%) |
Jul 22, 2019 | 15.13 | 15.57 | 14.60 | 15.11 | 916,392 | -0.02(-0.13%) |
Jul 19, 2019 | 17.17 | 17.20 | 14.75 | 15.13 | 3,529,400 | -0.15(-0.98%) |
Jul 18, 2019 | 14.92 | 15.35 | 14.31 | 15.28 | 638,656 | +0.27(+1.80%) |
Jul 17, 2019 | 15.93 | 16.08 | 14.92 | 15.01 | 1,028,269 | -0.92(-5.78%) |
Jul 16, 2019 | 17.81 | 18.37 | 15.31 | 15.93 | 1,696,767 | -2.16(-11.94%) |
Jul 15, 2019 | 18.42 | 18.42 | 17.98 | 18.09 | 570,837 | -0.22(-1.20%) |
Jul 12, 2019 | 18.27 | 18.59 | 18.10 | 18.31 | 587,900 | -0.01(-0.05%) |
Jul 11, 2019 | 18.34 | 18.55 | 17.69 | 18.32 | 1,003,246 | +0.03(+0.16%) |
Jul 10, 2019 | 18.62 | 19.24 | 18.18 | 18.29 | 908,275 | -0.32(-1.72%) |
Jul 09, 2019 | 18.53 | 18.98 | 18.30 | 18.61 | 1,081,631 | -0.16(-0.85%) |
Jul 08, 2019 | 19.72 | 19.90 | 18.34 | 18.77 | 736,978 | -0.97(-4.91%) |
Jul 05, 2019 | 19.68 | 19.95 | 19.25 | 19.74 | 457,400 | -0.02(-0.10%) |
Jul 03, 2019 | 19.92 | 19.92 | 19.17 | 19.76 | 260,300 | -0.18(-0.90%) |
Jul 02, 2019 | 19.79 | 20.56 | 19.47 | 19.94 | 775,499 | +0.34(+1.73%) |
Jul 01, 2019 | 21.00 | 21.45 | 19.40 | 19.60 | 975,782 | -0.51(-2.54%) |
Jun 28, 2019 | 20.25 | 20.51 | 19.69 | 20.11 | 1,187,600 | -0.14(-0.69%) |
Jun 27, 2019 | 19.22 | 20.31 | 18.95 | 20.25 | 656,364 | +1.20(+6.30%) |
Jun 26, 2019 | 19.80 | 20.10 | 18.76 | 19.05 | 899,789 | -0.95(-4.75%) |
Jun 25, 2019 | 20.65 | 20.77 | 19.95 | 20.00 | 437,950 | -0.43(-2.10%) |
Jun 24, 2019 | 21.23 | 21.50 | 20.17 | 20.43 | 825,251 | -1.00(-4.67%) |
Jun 21, 2019 | 21.26 | 21.67 | 20.36 | 21.43 | 1,612,100 | +0.04(+0.19%) |
Jun 20, 2019 | 22.06 | 22.42 | 20.99 | 21.39 | 1,155,961 | -0.43(-1.97%) |
Jun 19, 2019 | 22.05 | 22.39 | 21.60 | 21.82 | 610,107 | -0.14(-0.64%) |
Jun 18, 2019 | 22.32 | 22.46 | 21.76 | 21.96 | 596,753 | -0.11(-0.50%) |
Jun 17, 2019 | 22.11 | 22.59 | 21.73 | 22.07 | 1,466,166 | +0.22(+1.01%) |
Jun 14, 2019 | 22.10 | 22.18 | 21.54 | 21.85 | 394,800 | -0.20(-0.91%) |
Jun 13, 2019 | 22.11 | 22.24 | 21.73 | 22.05 | 544,617 | +0.15(+0.68%) |
Jun 12, 2019 | 22.13 | 22.13 | 21.31 | 21.90 | 444,995 | -0.33(-1.48%) |
Jun 11, 2019 | 22.59 | 22.61 | 21.55 | 22.23 | 691,504 | -0.11(-0.49%) |
Jun 10, 2019 | 22.30 | 22.67 | 21.75 | 22.34 | 653,086 | +0.26(+1.18%) |
Jun 07, 2019 | 22.56 | 22.93 | 21.79 | 22.08 | 768,100 | -0.52(-2.30%) |
Jun 06, 2019 | 23.24 | 23.43 | 21.70 | 22.60 | 649,076 | -0.57(-2.46%) |
Jun 05, 2019 | 24.33 | 24.75 | 22.81 | 23.17 | 655,828 | -1.02(-4.22%) |
Jun 04, 2019 | 23.96 | 24.50 | 23.52 | 24.19 | 774,265 | +0.87(+3.73%) |
Jun 03, 2019 | 22.04 | 23.87 | 22.04 | 23.32 | 780,565 | +1.11(+5.00%) |
May 31, 2019 | 22.71 | 22.82 | 22.00 | 22.21 | 349,000 | -0.57(-2.50%) |
May 30, 2019 | 23.67 | 23.93 | 22.47 | 22.78 | 504,276 | -0.52(-2.23%) |
May 29, 2019 | 22.10 | 23.40 | 21.61 | 23.30 | 809,649 | +0.97(+4.34%) |
May 28, 2019 | 23.40 | 23.76 | 22.12 | 22.33 | 629,632 | -0.88(-3.79%) |
May 24, 2019 | 23.66 | 24.32 | 22.75 | 23.21 | 378,700 | -0.28(-1.19%) |
May 23, 2019 | 23.29 | 23.65 | 22.05 | 23.49 | 622,690 | +0.33(+1.42%) |
May 22, 2019 | 24.19 | 24.47 | 23.00 | 23.16 | 330,325 | -1.21(-4.97%) |
May 21, 2019 | 23.68 | 24.40 | 23.00 | 24.37 | 645,318 | +0.90(+3.83%) |
May 20, 2019 | 23.72 | 24.14 | 23.12 | 23.47 | 412,866 | -0.52(-2.17%) |
May 17, 2019 | 23.91 | 24.73 | 23.80 | 23.99 | 429,600 | -0.18(-0.74%) |
May 16, 2019 | 25.00 | 25.38 | 23.70 | 24.17 | 1,582,554 | -0.68(-2.74%) |
May 15, 2019 | 24.49 | 24.96 | 24.31 | 24.85 | 1,016,429 | -0.14(-0.56%) |
May 14, 2019 | 24.44 | 25.22 | 23.90 | 24.99 | 917,344 | +0.79(+3.26%) |
May 13, 2019 | 25.15 | 25.50 | 23.58 | 24.20 | 1,196,974 | -1.80(-6.92%) |
May 10, 2019 | 27.35 | 27.35 | 25.83 | 26.00 | 1,321,600 | -1.22(-4.48%) |
May 09, 2019 | 33.48 | 33.48 | 26.25 | 27.22 | 1,418,185 | -7.06(-20.60%) |
May 08, 2019 | 33.39 | 34.87 | 33.24 | 34.28 | 2,085,103 | +0.82(+2.45%) |
May 07, 2019 | 35.63 | 35.81 | 33.26 | 33.46 | 258,974 | -2.80(-7.72%) |
May 06, 2019 | 33.68 | 36.55 | 33.68 | 36.26 | 1,470,473 | +1.63(+4.71%) |
May 03, 2019 | 34.03 | 34.75 | 33.69 | 34.63 | 610,800 | +0.84(+2.49%) |
May 02, 2019 | 32.71 | 33.88 | 32.50 | 33.79 | 1,774,488 | +1.13(+3.46%) |