Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.53 | 15.63 | 14.84 | 15.01 | 843,837 | -0.49(-3.16%) |
Jul 30, 2019 | 15.06 | 15.58 | 14.93 | 15.50 | 647,025 | +0.31(+2.04%) |
Jul 29, 2019 | 15.60 | 15.69 | 14.82 | 15.19 | 908,528 | -0.36(-2.32%) |
Jul 26, 2019 | 15.42 | 15.88 | 15.32 | 15.55 | 815,700 | +0.25(+1.63%) |
Jul 25, 2019 | 15.38 | 15.90 | 15.20 | 15.30 | 1,138,823 | -0.09(-0.58%) |
Jul 24, 2019 | 15.09 | 15.47 | 15.00 | 15.39 | 1,371,531 | +0.30(+1.99%) |
Jul 23, 2019 | 15.48 | 15.48 | 15.07 | 15.09 | 753,420 | -0.32(-2.08%) |
Jul 22, 2019 | 15.39 | 15.51 | 15.17 | 15.41 | 470,556 | +0.10(+0.65%) |
Jul 19, 2019 | 15.63 | 15.79 | 15.17 | 15.31 | 734,100 | -0.18(-1.16%) |
Jul 18, 2019 | 15.38 | 15.49 | 14.97 | 15.49 | 1,115,276 | +0.01(+0.06%) |
Jul 17, 2019 | 15.80 | 16.06 | 15.40 | 15.48 | 1,309,368 | -0.28(-1.78%) |
Jul 16, 2019 | 16.60 | 16.65 | 15.65 | 15.76 | 1,310,585 | -0.56(-3.43%) |
Jul 15, 2019 | 16.48 | 16.65 | 16.26 | 16.32 | 708,601 | -0.07(-0.43%) |
Jul 12, 2019 | 16.40 | 16.57 | 16.12 | 16.39 | 727,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.45 | 16.55 | 16.11 | 16.35 | 724,587 | -0.10(-0.61%) |
Jul 10, 2019 | 16.37 | 16.75 | 16.26 | 16.45 | 762,364 | +0.09(+0.55%) |
Jul 09, 2019 | 15.91 | 16.38 | 15.76 | 16.36 | 998,018 | +0.31(+1.93%) |
Jul 08, 2019 | 15.97 | 16.18 | 15.84 | 16.05 | 870,151 | -0.06(-0.37%) |
Jul 05, 2019 | 15.82 | 16.16 | 15.71 | 16.11 | 771,300 | +0.07(+0.44%) |
Jul 03, 2019 | 15.90 | 16.25 | 15.72 | 16.04 | 863,100 | +0.19(+1.20%) |
Jul 02, 2019 | 15.47 | 15.89 | 15.15 | 15.85 | 1,251,919 | +0.39(+2.52%) |
Jul 01, 2019 | 15.46 | 15.89 | 15.35 | 15.46 | 2,005,353 | +0.14(+0.91%) |
Jun 28, 2019 | 15.03 | 15.39 | 14.94 | 15.32 | 13,166,300 | +0.29(+1.93%) |
Jun 27, 2019 | 14.75 | 15.23 | 14.71 | 15.03 | 1,262,827 | +0.29(+1.97%) |
Jun 26, 2019 | 15.00 | 15.39 | 14.60 | 14.74 | 1,205,658 | -0.15(-1.01%) |
Jun 25, 2019 | 15.04 | 15.10 | 14.61 | 14.89 | 1,663,662 | -0.23(-1.52%) |
Jun 24, 2019 | 15.88 | 15.94 | 15.00 | 15.12 | 1,745,252 | -0.79(-4.97%) |
Jun 21, 2019 | 15.73 | 16.00 | 15.50 | 15.91 | 3,802,300 | +0.20(+1.27%) |
Jun 20, 2019 | 16.15 | 16.30 | 15.50 | 15.71 | 1,536,617 | -0.20(-1.26%) |
Jun 19, 2019 | 15.66 | 16.28 | 15.63 | 15.91 | 1,396,881 | +0.25(+1.60%) |
Jun 18, 2019 | 15.53 | 16.00 | 15.47 | 15.66 | 1,431,467 | +0.16(+1.03%) |
Jun 17, 2019 | 14.73 | 15.64 | 14.73 | 15.50 | 1,852,177 | +0.77(+5.23%) |
Jun 14, 2019 | 14.80 | 14.85 | 14.40 | 14.73 | 1,297,200 | -0.21(-1.41%) |
Jun 13, 2019 | 15.20 | 15.29 | 14.68 | 14.94 | 1,242,907 | -0.03(-0.20%) |
Jun 12, 2019 | 14.02 | 15.18 | 14.00 | 14.97 | 3,071,126 | +0.80(+5.65%) |
Jun 11, 2019 | 14.87 | 14.92 | 14.15 | 14.17 | 2,441,130 | -0.59(-4.00%) |
Jun 10, 2019 | 14.81 | 15.47 | 14.65 | 14.76 | 3,202,794 | +0.20(+1.37%) |
Jun 07, 2019 | 14.50 | 14.98 | 14.40 | 14.56 | 2,069,600 | -0.01(-0.07%) |
Jun 06, 2019 | 14.16 | 14.72 | 14.10 | 14.57 | 2,180,721 | +0.39(+2.75%) |
Jun 05, 2019 | 14.55 | 14.65 | 13.96 | 14.18 | 2,229,907 | -0.12(-0.84%) |
Jun 04, 2019 | 13.60 | 14.44 | 13.45 | 14.30 | 3,076,095 | +1.04(+7.84%) |
Jun 03, 2019 | 14.00 | 14.02 | 13.04 | 13.26 | 8,121,300 | -0.73(-5.22%) |
May 31, 2019 | 13.36 | 14.24 | 13.35 | 13.99 | 18,995,200 | -5.91(-29.70%) |
May 30, 2019 | 20.54 | 20.87 | 19.73 | 19.90 | 3,881,457 | -0.45(-2.21%) |
May 29, 2019 | 21.27 | 21.31 | 20.06 | 20.35 | 2,474,643 | -1.02(-4.77%) |
May 28, 2019 | 21.32 | 22.01 | 21.19 | 21.37 | 2,190,050 | +0.02(+0.09%) |
May 24, 2019 | 21.09 | 21.37 | 20.81 | 21.35 | 1,164,500 | +0.55(+2.64%) |
May 23, 2019 | 22.10 | 22.17 | 20.32 | 20.80 | 3,769,097 | -1.59(-7.10%) |
May 22, 2019 | 22.53 | 22.84 | 22.29 | 22.39 | 1,036,814 | -0.20(-0.89%) |
May 21, 2019 | 22.30 | 22.79 | 22.22 | 22.59 | 1,599,081 | +0.53(+2.40%) |
May 20, 2019 | 22.00 | 22.23 | 21.66 | 22.06 | 953,346 | -0.27(-1.21%) |
May 17, 2019 | 22.34 | 22.89 | 22.06 | 22.33 | 777,600 | -0.23(-1.02%) |
May 16, 2019 | 22.27 | 23.00 | 22.27 | 22.56 | 1,357,801 | +0.32(+1.44%) |
May 15, 2019 | 21.61 | 22.45 | 21.60 | 22.24 | 892,058 | +0.43(+1.97%) |
May 14, 2019 | 21.31 | 21.93 | 21.21 | 21.81 | 1,095,310 | +0.68(+3.22%) |
May 13, 2019 | 21.82 | 21.93 | 20.99 | 21.13 | 1,135,494 | -1.22(-5.46%) |
May 10, 2019 | 22.22 | 22.48 | 21.38 | 22.35 | 1,370,000 | -0.10(-0.45%) |
May 09, 2019 | 21.94 | 22.80 | 21.15 | 22.45 | 1,372,716 | +0.19(+0.85%) |
May 08, 2019 | 22.10 | 22.84 | 22.03 | 22.26 | 1,249,826 | +0.16(+0.72%) |
May 07, 2019 | 22.50 | 22.98 | 21.68 | 22.10 | 1,615,869 | -0.77(-3.37%) |
May 06, 2019 | 21.78 | 23.04 | 21.36 | 22.87 | 2,884,508 | +0.63(+2.83%) |
May 03, 2019 | 21.54 | 22.33 | 21.40 | 22.24 | 1,149,100 | +0.88(+4.12%) |
May 02, 2019 | 21.45 | 21.77 | 21.01 | 21.36 | 1,110,639 | -0.02(-0.09%) |