Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.12 | 16.41 | 15.36 | 15.52 | 5,188,528 | -0.61(-3.78%) |
Jul 30, 2019 | 15.90 | 16.23 | 15.42 | 16.13 | 3,353,231 | +0.12(+0.75%) |
Jul 29, 2019 | 16.04 | 16.17 | 15.82 | 16.01 | 2,867,249 | -0.04(-0.25%) |
Jul 26, 2019 | 15.95 | 16.09 | 15.72 | 16.05 | 2,696,800 | +0.14(+0.88%) |
Jul 25, 2019 | 15.62 | 16.05 | 15.58 | 15.91 | 2,979,493 | +0.19(+1.21%) |
Jul 24, 2019 | 14.60 | 15.73 | 14.60 | 15.72 | 3,897,883 | +1.04(+7.08%) |
Jul 23, 2019 | 14.65 | 14.83 | 14.32 | 14.68 | 3,099,267 | +0.15(+1.03%) |
Jul 22, 2019 | 14.89 | 15.11 | 14.40 | 14.53 | 2,949,012 | -0.37(-2.48%) |
Jul 19, 2019 | 15.10 | 15.30 | 14.88 | 14.90 | 5,086,000 | -0.17(-1.13%) |
Jul 18, 2019 | 14.90 | 15.36 | 14.85 | 15.07 | 4,640,053 | +0.21(+1.41%) |
Jul 17, 2019 | 15.14 | 15.24 | 14.61 | 14.86 | 3,314,923 | -0.28(-1.85%) |
Jul 16, 2019 | 15.48 | 15.60 | 15.02 | 15.14 | 3,564,327 | -0.33(-2.13%) |
Jul 15, 2019 | 15.44 | 15.60 | 15.01 | 15.47 | 2,435,420 | +0.18(+1.18%) |
Jul 12, 2019 | 15.45 | 15.90 | 15.29 | 15.29 | 3,089,100 | -0.02(-0.13%) |
Jul 11, 2019 | 15.71 | 15.91 | 15.28 | 15.31 | 4,258,025 | -0.40(-2.55%) |
Jul 10, 2019 | 16.31 | 16.36 | 15.36 | 15.71 | 5,578,523 | -0.63(-3.86%) |
Jul 09, 2019 | 15.91 | 16.37 | 15.90 | 16.34 | 4,447,560 | +0.23(+1.43%) |
Jul 08, 2019 | 16.21 | 16.25 | 15.78 | 16.11 | 3,499,466 | -0.20(-1.23%) |
Jul 05, 2019 | 15.90 | 16.32 | 15.62 | 16.31 | 3,826,100 | +0.30(+1.87%) |
Jul 03, 2019 | 15.49 | 16.01 | 15.44 | 16.01 | 2,407,200 | +0.56(+3.62%) |
Jul 02, 2019 | 15.56 | 15.68 | 15.21 | 15.45 | 5,657,341 | -0.21(-1.34%) |
Jul 01, 2019 | 16.06 | 16.61 | 15.58 | 15.66 | 4,486,459 | -0.30(-1.88%) |
Jun 28, 2019 | 16.48 | 16.61 | 15.65 | 15.96 | 6,592,100 | -0.59(-3.56%) |
Jun 27, 2019 | 15.97 | 16.56 | 15.82 | 16.55 | 2,919,884 | +0.41(+2.54%) |
Jun 26, 2019 | 16.71 | 16.77 | 16.05 | 16.14 | 3,367,597 | -0.39(-2.36%) |
Jun 25, 2019 | 16.30 | 16.72 | 16.20 | 16.53 | 2,477,908 | +0.11(+0.67%) |
Jun 24, 2019 | 16.58 | 16.65 | 16.02 | 16.42 | 3,282,159 | +0.01(+0.06%) |
Jun 21, 2019 | 16.74 | 16.80 | 16.30 | 16.41 | 4,561,900 | -2.26(-12.10%) |
Jun 20, 2019 | 18.98 | 19.10 | 18.48 | 18.67 | 4,292,638 | +0.00(+0.00%) |
Jun 19, 2019 | 19.34 | 19.39 | 18.32 | 18.67 | 5,081,524 | -0.53(-2.76%) |
Jun 18, 2019 | 18.30 | 19.88 | 18.20 | 19.20 | 6,667,200 | +1.02(+5.61%) |
Jun 17, 2019 | 17.60 | 18.24 | 16.83 | 18.18 | 7,449,779 | +0.61(+3.47%) |
Jun 14, 2019 | 17.07 | 17.70 | 16.63 | 17.57 | 6,761,600 | +0.93(+5.59%) |
Jun 13, 2019 | 15.59 | 17.33 | 14.92 | 16.64 | 12,032,830 | +0.45(+2.78%) |
Jun 12, 2019 | 16.07 | 16.30 | 15.74 | 16.19 | 1,083,551 | +0.07(+0.43%) |
Jun 11, 2019 | 16.20 | 16.68 | 16.01 | 16.12 | 1,817,952 | +0.10(+0.62%) |
Jun 10, 2019 | 16.01 | 16.33 | 15.96 | 16.02 | 1,037,746 | +0.13(+0.82%) |
Jun 07, 2019 | 15.67 | 16.06 | 15.61 | 15.89 | 1,203,700 | +0.24(+1.53%) |
Jun 06, 2019 | 15.44 | 15.76 | 15.30 | 15.65 | 1,344,803 | +0.14(+0.90%) |
Jun 05, 2019 | 15.55 | 15.63 | 15.14 | 15.51 | 1,530,674 | +0.10(+0.65%) |
Jun 04, 2019 | 14.29 | 15.51 | 14.26 | 15.41 | 2,329,320 | +1.27(+8.98%) |
Jun 03, 2019 | 14.11 | 14.46 | 13.99 | 14.14 | 1,837,726 | +0.07(+0.50%) |
May 31, 2019 | 14.32 | 14.50 | 14.06 | 14.07 | 2,230,600 | -0.52(-3.56%) |
May 30, 2019 | 15.16 | 15.23 | 14.31 | 14.59 | 3,328,766 | -0.59(-3.89%) |
May 29, 2019 | 15.10 | 15.26 | 14.76 | 15.18 | 1,972,072 | +0.01(+0.07%) |
May 28, 2019 | 15.46 | 15.73 | 15.06 | 15.17 | 2,007,226 | -0.39(-2.51%) |
May 24, 2019 | 15.76 | 15.84 | 15.26 | 15.56 | 1,386,300 | -0.10(-0.64%) |
May 23, 2019 | 15.30 | 15.78 | 15.01 | 15.66 | 2,273,454 | +0.21(+1.36%) |
May 22, 2019 | 15.90 | 16.08 | 15.29 | 15.45 | 2,670,663 | -0.57(-3.56%) |
May 21, 2019 | 16.14 | 16.24 | 15.93 | 16.02 | 1,756,121 | +0.01(+0.06%) |
May 20, 2019 | 16.11 | 16.25 | 15.89 | 16.01 | 1,817,511 | -0.34(-2.08%) |
May 17, 2019 | 16.97 | 17.11 | 16.34 | 16.35 | 2,260,700 | -0.75(-4.39%) |
May 16, 2019 | 17.55 | 17.60 | 17.06 | 17.10 | 1,873,341 | -0.45(-2.56%) |
May 15, 2019 | 17.43 | 17.64 | 17.08 | 17.55 | 1,493,767 | +0.10(+0.57%) |
May 14, 2019 | 17.66 | 17.73 | 17.15 | 17.45 | 2,537,630 | -0.08(-0.46%) |
May 13, 2019 | 17.07 | 17.56 | 16.97 | 17.53 | 2,504,270 | -0.12(-0.68%) |
May 10, 2019 | 17.71 | 17.79 | 17.08 | 17.65 | 1,416,700 | -0.16(-0.90%) |
May 09, 2019 | 17.50 | 17.95 | 17.17 | 17.81 | 2,502,057 | -0.08(-0.45%) |
May 08, 2019 | 18.24 | 18.73 | 17.80 | 17.89 | 3,332,151 | -0.16(-0.89%) |
May 07, 2019 | 19.80 | 20.12 | 17.90 | 18.05 | 6,400,104 | -1.67(-8.47%) |
May 06, 2019 | 19.15 | 19.86 | 19.00 | 19.72 | 4,151,105 | +0.11(+0.56%) |
May 03, 2019 | 19.18 | 19.81 | 19.09 | 19.61 | 2,824,300 | +0.52(+2.72%) |
May 02, 2019 | 17.87 | 19.16 | 17.83 | 19.09 | 3,915,579 | +0.69(+3.75%) |