Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 15.20 | 15.20 | 14.20 | 14.40 | 29,675 | -0.70(-4.64%) |
Jul 30, 2019 | 14.50 | 15.25 | 14.10 | 15.10 | 26,553 | +0.40(+2.72%) |
Jul 29, 2019 | 15.70 | 16.10 | 14.10 | 14.70 | 54,923 | -0.50(-3.29%) |
Jul 26, 2019 | 15.00 | 15.45 | 14.83 | 15.20 | 20,930 | +0.50(+3.40%) |
Jul 25, 2019 | 15.00 | 15.45 | 14.50 | 14.70 | 29,817 | -0.70(-4.55%) |
Jul 24, 2019 | 14.50 | 15.66 | 13.90 | 15.40 | 44,851 | +0.60(+4.05%) |
Jul 23, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 37,529 | -0.60(-3.90%) |
Jul 22, 2019 | 16.00 | 16.50 | 15.00 | 15.40 | 43,027 | -0.60(-3.75%) |
Jul 19, 2019 | 17.00 | 17.40 | 15.90 | 16.00 | 31,440 | -1.30(-7.51%) |
Jul 18, 2019 | 16.50 | 17.40 | 16.50 | 17.30 | 28,390 | +0.50(+2.98%) |
Jul 17, 2019 | 17.40 | 18.10 | 16.40 | 16.80 | 61,347 | -0.50(-2.89%) |
Jul 16, 2019 | 17.80 | 18.60 | 16.80 | 17.30 | 101,708 | -0.80(-4.42%) |
Jul 15, 2019 | 18.00 | 18.50 | 17.30 | 18.10 | 44,459 | +0.10(+0.56%) |
Jul 12, 2019 | 17.30 | 18.10 | 16.55 | 18.00 | 37,870 | +0.80(+4.65%) |
Jul 11, 2019 | 17.60 | 18.00 | 16.50 | 17.20 | 79,207 | -0.50(-2.82%) |
Jul 10, 2019 | 17.70 | 18.10 | 17.10 | 17.70 | 33,039 | -0.10(-0.56%) |
Jul 09, 2019 | 17.70 | 18.20 | 17.10 | 17.80 | 59,489 | -0.20(-1.11%) |
Jul 08, 2019 | 18.90 | 19.10 | 17.30 | 18.00 | 113,568 | +0.40(+2.27%) |
Jul 05, 2019 | 16.10 | 17.85 | 16.00 | 17.60 | 84,190 | +1.70(+10.69%) |
Jul 03, 2019 | 15.80 | 16.30 | 15.60 | 15.90 | 37,760 | +0.10(+0.63%) |
Jul 02, 2019 | 16.10 | 16.40 | 15.20 | 15.80 | 90,899 | -0.55(-3.36%) |
Jul 01, 2019 | 18.10 | 18.70 | 15.60 | 16.35 | 189,610 | -0.65(-3.82%) |
Jun 28, 2019 | 20.10 | 20.38 | 17.00 | 17.00 | 458,040 | -2.90(-14.57%) |
Jun 27, 2019 | 18.70 | 20.40 | 18.50 | 19.90 | 54,909 | +1.40(+7.57%) |
Jun 26, 2019 | 20.00 | 20.40 | 18.50 | 18.50 | 50,900 | -1.70(-8.42%) |
Jun 25, 2019 | 21.40 | 21.84 | 19.60 | 20.20 | 53,813 | -0.90(-4.27%) |
Jun 24, 2019 | 22.50 | 24.00 | 20.90 | 21.10 | 88,012 | -1.10(-4.95%) |
Jun 21, 2019 | 20.20 | 22.50 | 19.80 | 22.20 | 54,160 | +1.80(+8.82%) |
Jun 20, 2019 | 20.70 | 21.20 | 20.00 | 20.40 | 41,761 | +0.10(+0.49%) |
Jun 19, 2019 | 20.50 | 20.70 | 19.90 | 20.30 | 31,191 | +0.00(+0.00%) |
Jun 18, 2019 | 19.50 | 21.20 | 19.50 | 20.30 | 56,139 | +1.10(+5.73%) |
Jun 17, 2019 | 19.40 | 19.80 | 18.50 | 19.20 | 43,181 | -0.10(-0.52%) |
Jun 14, 2019 | 19.90 | 20.20 | 18.70 | 19.30 | 70,300 | -0.30(-1.53%) |
Jun 13, 2019 | 19.20 | 19.80 | 18.20 | 19.60 | 32,479 | +0.60(+3.16%) |
Jun 12, 2019 | 18.60 | 19.50 | 17.80 | 19.00 | 34,303 | +0.30(+1.60%) |
Jun 11, 2019 | 21.30 | 21.50 | 18.70 | 18.70 | 66,282 | -2.10(-10.10%) |
Jun 10, 2019 | 17.70 | 21.30 | 17.60 | 20.80 | 98,658 | +3.20(+18.18%) |
Jun 07, 2019 | 17.00 | 17.90 | 15.40 | 17.60 | 59,620 | +0.80(+4.76%) |
Jun 06, 2019 | 18.80 | 18.90 | 16.20 | 16.80 | 97,009 | -2.10(-11.11%) |
Jun 05, 2019 | 20.90 | 20.90 | 18.50 | 18.90 | 67,171 | -0.80(-4.06%) |
Jun 04, 2019 | 19.80 | 21.80 | 19.20 | 19.70 | 46,441 | +0.10(+0.51%) |
Jun 03, 2019 | 21.00 | 21.40 | 18.90 | 19.60 | 87,251 | -1.00(-4.85%) |
May 31, 2019 | 20.00 | 21.05 | 19.20 | 20.60 | 95,100 | +0.20(+0.98%) |
May 30, 2019 | 20.70 | 21.90 | 20.20 | 20.40 | 39,984 | -0.50(-2.39%) |
May 29, 2019 | 20.80 | 21.50 | 20.10 | 20.90 | 82,222 | +0.30(+1.46%) |
May 28, 2019 | 24.00 | 25.00 | 20.50 | 20.60 | 136,005 | -3.00(-12.71%) |
May 24, 2019 | 23.30 | 24.40 | 22.50 | 23.60 | 58,650 | +0.50(+2.16%) |
May 23, 2019 | 24.60 | 25.70 | 23.00 | 23.10 | 39,264 | -1.80(-7.23%) |
May 22, 2019 | 27.40 | 27.40 | 24.60 | 24.90 | 47,290 | -2.40(-8.79%) |
May 21, 2019 | 27.10 | 27.55 | 25.90 | 27.30 | 53,495 | +0.20(+0.74%) |
May 20, 2019 | 28.90 | 28.90 | 27.00 | 27.10 | 63,467 | -2.20(-7.51%) |
May 17, 2019 | 30.10 | 30.80 | 28.90 | 29.30 | 28,480 | -1.40(-4.56%) |
May 16, 2019 | 28.50 | 30.80 | 28.20 | 30.70 | 49,930 | +2.50(+8.87%) |
May 15, 2019 | 29.00 | 29.70 | 27.50 | 28.20 | 47,901 | -0.90(-3.09%) |
May 14, 2019 | 29.10 | 29.85 | 28.65 | 29.10 | 46,985 | +0.10(+0.34%) |
May 13, 2019 | 30.30 | 30.50 | 28.60 | 29.00 | 37,183 | -1.90(-6.15%) |
May 10, 2019 | 30.50 | 31.20 | 29.90 | 30.90 | 54,130 | +0.10(+0.32%) |
May 09, 2019 | 30.80 | 31.10 | 29.88 | 30.80 | 23,008 | -0.40(-1.28%) |
May 08, 2019 | 31.50 | 32.00 | 30.20 | 31.20 | 29,162 | -0.30(-0.95%) |
May 07, 2019 | 32.50 | 33.30 | 30.30 | 31.50 | 37,636 | -1.20(-3.67%) |
May 06, 2019 | 30.70 | 33.00 | 30.30 | 32.70 | 38,210 | +1.20(+3.81%) |
May 03, 2019 | 30.30 | 32.00 | 29.90 | 31.50 | 49,680 | +1.30(+4.30%) |
May 02, 2019 | 30.30 | 30.60 | 29.15 | 30.20 | 26,734 | -0.10(-0.33%) |