Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.50 | 15.50 | 14.90 | 15.15 | 3,207,367 | -0.34(-2.19%) |
Jul 30, 2019 | 15.90 | 16.03 | 15.37 | 15.49 | 2,580,369 | -0.64(-3.97%) |
Jul 29, 2019 | 16.00 | 16.15 | 15.77 | 16.13 | 1,537,309 | +0.17(+1.07%) |
Jul 26, 2019 | 15.76 | 16.20 | 15.75 | 15.96 | 1,748,800 | +0.26(+1.66%) |
Jul 25, 2019 | 15.87 | 15.99 | 15.50 | 15.70 | 2,056,094 | -0.10(-0.63%) |
Jul 24, 2019 | 15.84 | 15.95 | 15.72 | 15.80 | 1,909,910 | -0.04(-0.25%) |
Jul 23, 2019 | 15.78 | 16.18 | 15.70 | 15.84 | 4,330,215 | +0.28(+1.80%) |
Jul 22, 2019 | 15.78 | 16.24 | 15.41 | 15.56 | 2,588,974 | +0.02(+0.13%) |
Jul 19, 2019 | 15.66 | 15.80 | 15.43 | 15.54 | 2,031,800 | +0.01(+0.06%) |
Jul 18, 2019 | 15.50 | 15.63 | 15.06 | 15.53 | 1,997,888 | -0.05(-0.32%) |
Jul 17, 2019 | 16.10 | 16.10 | 15.36 | 15.58 | 2,816,878 | -0.49(-3.05%) |
Jul 16, 2019 | 16.50 | 16.55 | 16.06 | 16.07 | 1,327,567 | -0.38(-2.31%) |
Jul 15, 2019 | 16.58 | 16.66 | 16.41 | 16.45 | 1,491,340 | +0.05(+0.30%) |
Jul 12, 2019 | 16.60 | 16.75 | 16.32 | 16.40 | 1,399,600 | -0.07(-0.43%) |
Jul 11, 2019 | 16.65 | 16.70 | 16.33 | 16.47 | 1,145,810 | -0.12(-0.72%) |
Jul 10, 2019 | 16.70 | 16.83 | 16.48 | 16.59 | 2,012,535 | -0.01(-0.06%) |
Jul 09, 2019 | 16.30 | 16.66 | 16.18 | 16.60 | 1,391,233 | +0.04(+0.24%) |
Jul 08, 2019 | 16.50 | 16.61 | 16.40 | 16.56 | 1,076,327 | -0.18(-1.08%) |
Jul 05, 2019 | 16.52 | 16.80 | 16.40 | 16.74 | 956,400 | +0.11(+0.66%) |
Jul 03, 2019 | 16.60 | 16.66 | 16.30 | 16.63 | 1,189,600 | +0.02(+0.12%) |
Jul 02, 2019 | 16.42 | 16.70 | 16.25 | 16.61 | 2,952,529 | +0.21(+1.28%) |
Jul 01, 2019 | 16.55 | 16.82 | 16.26 | 16.40 | 4,595,247 | +0.13(+0.80%) |
Jun 28, 2019 | 15.89 | 16.28 | 15.82 | 16.27 | 1,853,800 | +0.17(+1.06%) |
Jun 27, 2019 | 16.07 | 16.25 | 15.94 | 16.10 | 2,739,798 | +0.13(+0.81%) |
Jun 26, 2019 | 15.90 | 16.23 | 15.90 | 15.97 | 1,905,405 | +0.33(+2.11%) |
Jun 25, 2019 | 15.88 | 16.14 | 15.47 | 15.64 | 2,839,204 | -0.43(-2.68%) |
Jun 24, 2019 | 15.44 | 16.24 | 15.28 | 16.07 | 3,682,840 | +0.63(+4.08%) |
Jun 21, 2019 | 15.34 | 15.57 | 15.10 | 15.44 | 2,675,500 | -0.14(-0.90%) |
Jun 20, 2019 | 15.57 | 15.93 | 15.48 | 15.58 | 3,130,392 | +0.39(+2.57%) |
Jun 19, 2019 | 15.23 | 15.34 | 14.95 | 15.19 | 954,862 | +0.03(+0.20%) |
Jun 18, 2019 | 14.59 | 15.50 | 14.50 | 15.16 | 4,472,061 | +0.80(+5.57%) |
Jun 17, 2019 | 14.20 | 14.58 | 14.19 | 14.36 | 1,461,099 | +0.09(+0.63%) |
Jun 14, 2019 | 14.33 | 14.45 | 14.01 | 14.27 | 2,575,800 | -0.21(-1.45%) |
Jun 13, 2019 | 14.62 | 14.80 | 14.25 | 14.48 | 3,091,888 | -0.21(-1.43%) |
Jun 12, 2019 | 14.56 | 14.78 | 14.41 | 14.69 | 1,471,258 | -0.23(-1.54%) |
Jun 11, 2019 | 15.51 | 15.63 | 14.55 | 14.92 | 5,313,391 | -0.14(-0.93%) |
Jun 10, 2019 | 14.91 | 15.31 | 14.88 | 15.06 | 3,584,552 | +0.26(+1.76%) |
Jun 07, 2019 | 14.15 | 15.10 | 14.10 | 14.80 | 5,001,900 | +0.63(+4.45%) |
Jun 06, 2019 | 13.90 | 14.34 | 13.73 | 14.17 | 2,654,266 | +0.18(+1.29%) |
Jun 05, 2019 | 14.42 | 14.45 | 13.48 | 13.99 | 6,164,662 | -0.12(-0.85%) |
Jun 04, 2019 | 13.45 | 14.27 | 13.27 | 14.11 | 5,363,740 | +0.63(+4.67%) |
Jun 03, 2019 | 13.51 | 13.80 | 13.23 | 13.48 | 5,497,266 | -0.02(-0.15%) |
May 31, 2019 | 13.63 | 13.72 | 13.30 | 13.50 | 2,886,700 | -0.39(-2.81%) |
May 30, 2019 | 13.93 | 14.05 | 13.82 | 13.89 | 1,532,666 | +0.11(+0.80%) |
May 29, 2019 | 13.88 | 14.02 | 13.65 | 13.78 | 3,338,148 | -0.23(-1.64%) |
May 28, 2019 | 14.37 | 14.63 | 13.98 | 14.01 | 3,617,387 | -0.04(-0.28%) |
May 24, 2019 | 14.49 | 14.57 | 13.99 | 14.05 | 2,452,900 | -0.27(-1.89%) |
May 23, 2019 | 14.20 | 14.47 | 13.83 | 14.32 | 4,847,373 | -0.37(-2.52%) |
May 22, 2019 | 14.73 | 14.99 | 14.45 | 14.69 | 2,483,022 | -0.08(-0.54%) |
May 21, 2019 | 14.87 | 15.03 | 14.64 | 14.77 | 5,223,542 | +0.19(+1.30%) |
May 20, 2019 | 15.00 | 15.10 | 14.43 | 14.58 | 4,530,595 | -0.77(-5.02%) |
May 17, 2019 | 15.53 | 15.70 | 15.25 | 15.35 | 4,076,700 | -0.46(-2.91%) |
May 16, 2019 | 15.63 | 15.97 | 15.50 | 15.81 | 3,527,036 | +0.28(+1.80%) |
May 15, 2019 | 15.46 | 15.69 | 15.19 | 15.53 | 4,802,098 | +0.14(+0.91%) |
May 14, 2019 | 16.69 | 16.70 | 14.82 | 15.39 | 16,736,144 | -0.82(-5.06%) |
May 13, 2019 | 16.51 | 16.65 | 16.03 | 16.21 | 4,650,164 | -0.89(-5.20%) |
May 10, 2019 | 17.17 | 17.50 | 16.58 | 17.10 | 3,930,900 | -0.04(-0.23%) |
May 09, 2019 | 16.71 | 17.17 | 16.19 | 17.14 | 6,095,899 | +0.00(+0.00%) |
May 08, 2019 | 17.08 | 17.39 | 16.80 | 17.14 | 3,632,962 | +0.05(+0.29%) |
May 07, 2019 | 17.27 | 17.60 | 16.97 | 17.09 | 3,041,965 | -0.31(-1.78%) |
May 06, 2019 | 17.35 | 17.57 | 17.03 | 17.40 | 4,826,030 | -0.79(-4.34%) |
May 03, 2019 | 17.90 | 18.31 | 17.75 | 18.19 | 3,247,500 | +0.47(+2.65%) |
May 02, 2019 | 17.80 | 18.15 | 17.51 | 17.72 | 2,462,871 | -0.11(-0.62%) |