Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.36 | 21.90 | 20.93 | 21.21 | 86,879 | -0.09(-0.42%) |
Jul 30, 2019 | 20.13 | 21.60 | 19.94 | 21.30 | 116,705 | +1.11(+5.50%) |
Jul 29, 2019 | 20.19 | 20.53 | 19.96 | 20.19 | 65,969 | +0.05(+0.25%) |
Jul 26, 2019 | 19.67 | 20.29 | 19.67 | 20.14 | 53,600 | +0.52(+2.65%) |
Jul 25, 2019 | 19.91 | 20.22 | 19.42 | 19.62 | 45,354 | -0.25(-1.26%) |
Jul 24, 2019 | 18.96 | 20.06 | 18.81 | 19.87 | 59,826 | +0.89(+4.69%) |
Jul 23, 2019 | 19.22 | 19.22 | 18.56 | 18.98 | 50,792 | -0.13(-0.68%) |
Jul 22, 2019 | 19.75 | 19.75 | 18.91 | 19.11 | 113,291 | -0.62(-3.14%) |
Jul 19, 2019 | 20.02 | 20.32 | 19.70 | 19.73 | 121,300 | -0.33(-1.65%) |
Jul 18, 2019 | 20.32 | 20.32 | 19.67 | 20.06 | 126,904 | -0.41(-2.00%) |
Jul 17, 2019 | 19.94 | 20.52 | 19.49 | 20.47 | 80,671 | +0.52(+2.61%) |
Jul 16, 2019 | 19.85 | 20.36 | 19.71 | 19.95 | 47,928 | -0.08(-0.40%) |
Jul 15, 2019 | 20.47 | 20.47 | 19.61 | 20.03 | 93,453 | -0.44(-2.15%) |
Jul 12, 2019 | 20.07 | 20.56 | 20.07 | 20.47 | 105,900 | +0.55(+2.76%) |
Jul 11, 2019 | 20.42 | 20.49 | 19.75 | 19.92 | 65,188 | -0.47(-2.31%) |
Jul 10, 2019 | 19.90 | 20.89 | 19.82 | 20.39 | 134,036 | +0.82(+4.19%) |
Jul 09, 2019 | 18.79 | 19.70 | 18.60 | 19.57 | 113,923 | +0.47(+2.46%) |
Jul 08, 2019 | 19.03 | 19.34 | 18.85 | 19.10 | 42,206 | -0.05(-0.26%) |
Jul 05, 2019 | 18.65 | 19.39 | 17.88 | 19.15 | 196,300 | +0.48(+2.57%) |
Jul 03, 2019 | 19.48 | 19.48 | 18.60 | 18.67 | 101,300 | -0.75(-3.86%) |
Jul 02, 2019 | 20.05 | 20.05 | 19.28 | 19.42 | 71,023 | -0.76(-3.77%) |
Jul 01, 2019 | 20.11 | 20.33 | 19.58 | 20.18 | 176,055 | +0.37(+1.87%) |
Jun 28, 2019 | 19.22 | 20.00 | 19.18 | 19.81 | 456,000 | +0.68(+3.55%) |
Jun 27, 2019 | 18.67 | 19.19 | 18.25 | 19.13 | 130,128 | +0.58(+3.13%) |
Jun 26, 2019 | 19.22 | 19.22 | 18.06 | 18.55 | 233,891 | -0.58(-3.03%) |
Jun 25, 2019 | 19.24 | 19.30 | 18.86 | 19.13 | 141,260 | -0.11(-0.57%) |
Jun 24, 2019 | 20.11 | 20.13 | 19.07 | 19.24 | 183,299 | -0.75(-3.75%) |
Jun 21, 2019 | 21.27 | 21.31 | 19.94 | 19.99 | 159,400 | -1.39(-6.50%) |
Jun 20, 2019 | 21.94 | 22.11 | 21.17 | 21.38 | 97,163 | -0.24(-1.11%) |
Jun 19, 2019 | 22.16 | 22.17 | 21.33 | 21.62 | 116,337 | -0.39(-1.77%) |
Jun 18, 2019 | 21.92 | 22.93 | 21.87 | 22.01 | 183,265 | +0.31(+1.43%) |
Jun 17, 2019 | 20.00 | 21.91 | 19.87 | 21.70 | 196,178 | +1.71(+8.55%) |
Jun 14, 2019 | 19.58 | 20.12 | 19.58 | 19.99 | 224,400 | +0.37(+1.89%) |
Jun 13, 2019 | 19.41 | 19.79 | 19.33 | 19.62 | 158,529 | +0.31(+1.61%) |
Jun 12, 2019 | 19.23 | 19.69 | 18.86 | 19.31 | 106,407 | +0.07(+0.36%) |
Jun 11, 2019 | 19.59 | 20.09 | 18.87 | 19.24 | 162,300 | -0.20(-1.03%) |
Jun 10, 2019 | 19.41 | 19.90 | 19.31 | 19.44 | 106,617 | +0.04(+0.21%) |
Jun 07, 2019 | 18.90 | 20.22 | 18.30 | 19.40 | 209,200 | +0.56(+2.97%) |
Jun 06, 2019 | 19.64 | 19.77 | 18.81 | 18.84 | 224,940 | -0.94(-4.75%) |
Jun 05, 2019 | 21.17 | 21.17 | 19.59 | 19.78 | 134,055 | -1.28(-6.08%) |
Jun 04, 2019 | 20.50 | 21.15 | 20.07 | 21.06 | 108,476 | +0.80(+3.95%) |
Jun 03, 2019 | 20.12 | 20.44 | 19.80 | 20.26 | 124,314 | +0.17(+0.85%) |
May 31, 2019 | 20.25 | 20.25 | 19.68 | 20.09 | 155,500 | -0.41(-2.00%) |
May 30, 2019 | 21.59 | 21.59 | 20.37 | 20.50 | 213,216 | -0.96(-4.47%) |
May 29, 2019 | 21.58 | 21.79 | 21.20 | 21.46 | 88,825 | -0.33(-1.51%) |
May 28, 2019 | 22.27 | 22.54 | 21.69 | 21.79 | 87,197 | -0.50(-2.24%) |
May 24, 2019 | 22.28 | 22.31 | 21.52 | 22.29 | 121,900 | +0.23(+1.04%) |
May 23, 2019 | 22.43 | 22.77 | 22.02 | 22.06 | 157,449 | -0.66(-2.90%) |
May 22, 2019 | 23.51 | 23.52 | 22.25 | 22.72 | 211,406 | -0.97(-4.09%) |
May 21, 2019 | 23.84 | 24.65 | 22.92 | 23.69 | 156,226 | +0.05(+0.21%) |
May 20, 2019 | 23.19 | 23.67 | 23.08 | 23.64 | 120,162 | +0.44(+1.90%) |
May 17, 2019 | 23.25 | 23.44 | 22.95 | 23.20 | 189,100 | -0.33(-1.40%) |
May 16, 2019 | 23.31 | 23.78 | 23.31 | 23.53 | 138,760 | +0.31(+1.34%) |
May 15, 2019 | 23.16 | 23.57 | 22.91 | 23.22 | 72,859 | -0.12(-0.51%) |
May 14, 2019 | 23.34 | 23.46 | 22.58 | 23.34 | 107,160 | +0.05(+0.21%) |
May 13, 2019 | 24.33 | 24.59 | 22.77 | 23.29 | 136,827 | -1.54(-6.20%) |
May 10, 2019 | 24.72 | 25.15 | 23.88 | 24.83 | 155,100 | -0.15(-0.60%) |
May 09, 2019 | 25.16 | 25.61 | 23.80 | 24.98 | 270,692 | -0.77(-2.99%) |
May 08, 2019 | 24.10 | 25.94 | 23.75 | 25.75 | 300,318 | +2.71(+11.76%) |
May 07, 2019 | 24.70 | 24.92 | 22.96 | 23.04 | 254,272 | -1.78(-7.17%) |
May 06, 2019 | 26.52 | 26.61 | 24.73 | 24.82 | 166,109 | -2.25(-8.31%) |
May 03, 2019 | 26.24 | 27.13 | 25.52 | 27.07 | 84,600 | +1.02(+3.92%) |
May 02, 2019 | 24.82 | 26.10 | 24.80 | 26.05 | 101,182 | +1.04(+4.16%) |