Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.42 | 18.55 | 17.77 | 17.93 | 1,135,046 | -0.41(-2.24%) |
Jul 30, 2019 | 18.22 | 18.48 | 18.14 | 18.34 | 978,021 | +0.08(+0.44%) |
Jul 29, 2019 | 18.00 | 18.46 | 17.75 | 18.26 | 2,841,159 | +0.25(+1.39%) |
Jul 26, 2019 | 18.08 | 18.50 | 16.30 | 18.01 | 7,267,000 | -5.89(-24.64%) |
Jul 25, 2019 | 24.31 | 24.76 | 23.82 | 23.90 | 601,809 | -0.37(-1.52%) |
Jul 24, 2019 | 23.86 | 24.51 | 23.86 | 24.27 | 1,022,629 | +0.28(+1.17%) |
Jul 23, 2019 | 24.54 | 24.56 | 23.97 | 23.99 | 273,842 | -0.43(-1.76%) |
Jul 22, 2019 | 24.92 | 25.03 | 24.22 | 24.42 | 230,660 | -0.42(-1.69%) |
Jul 19, 2019 | 25.00 | 25.48 | 24.68 | 24.84 | 467,200 | -0.12(-0.48%) |
Jul 18, 2019 | 24.76 | 25.52 | 24.76 | 24.96 | 389,032 | +0.06(+0.24%) |
Jul 17, 2019 | 24.25 | 25.00 | 24.22 | 24.90 | 316,172 | +0.71(+2.94%) |
Jul 16, 2019 | 24.38 | 24.43 | 23.95 | 24.19 | 201,835 | -0.20(-0.82%) |
Jul 15, 2019 | 24.89 | 24.91 | 24.36 | 24.39 | 170,562 | -0.51(-2.05%) |
Jul 12, 2019 | 25.16 | 25.20 | 24.40 | 24.90 | 304,100 | -0.30(-1.19%) |
Jul 11, 2019 | 25.33 | 25.55 | 24.93 | 25.20 | 174,657 | -0.02(-0.08%) |
Jul 10, 2019 | 24.81 | 25.31 | 24.70 | 25.22 | 209,957 | +0.50(+2.02%) |
Jul 09, 2019 | 24.99 | 25.36 | 24.67 | 24.72 | 273,462 | -0.33(-1.32%) |
Jul 08, 2019 | 25.41 | 25.46 | 24.80 | 25.05 | 212,879 | -0.47(-1.84%) |
Jul 05, 2019 | 25.34 | 25.67 | 25.05 | 25.52 | 179,300 | +0.00(+0.00%) |
Jul 03, 2019 | 25.57 | 25.67 | 25.24 | 25.52 | 150,000 | +0.05(+0.20%) |
Jul 02, 2019 | 26.26 | 26.38 | 25.26 | 25.47 | 352,695 | -0.80(-3.05%) |
Jul 01, 2019 | 25.19 | 26.53 | 24.88 | 26.27 | 827,974 | +0.23(+0.88%) |
Jun 28, 2019 | 25.91 | 26.12 | 25.70 | 26.04 | 745,200 | +0.17(+0.66%) |
Jun 27, 2019 | 25.83 | 25.97 | 25.27 | 25.87 | 312,203 | +0.12(+0.47%) |
Jun 26, 2019 | 25.75 | 26.03 | 25.44 | 25.75 | 448,418 | +0.08(+0.31%) |
Jun 25, 2019 | 25.39 | 26.00 | 25.32 | 25.67 | 751,273 | +0.25(+0.98%) |
Jun 24, 2019 | 24.82 | 25.47 | 24.75 | 25.42 | 361,787 | +0.64(+2.58%) |
Jun 21, 2019 | 24.78 | 25.25 | 24.44 | 24.78 | 1,209,300 | -0.10(-0.40%) |
Jun 20, 2019 | 25.50 | 25.73 | 24.65 | 24.88 | 345,163 | -0.31(-1.23%) |
Jun 19, 2019 | 24.85 | 25.74 | 24.19 | 25.19 | 734,048 | +1.59(+6.74%) |
Jun 18, 2019 | 24.05 | 24.40 | 23.59 | 23.60 | 233,172 | -0.21(-0.88%) |
Jun 17, 2019 | 23.60 | 24.15 | 23.60 | 23.81 | 262,513 | +0.24(+1.02%) |
Jun 14, 2019 | 23.17 | 23.63 | 23.04 | 23.57 | 189,600 | +0.37(+1.59%) |
Jun 13, 2019 | 22.99 | 23.24 | 22.74 | 23.20 | 239,108 | +0.31(+1.35%) |
Jun 12, 2019 | 23.09 | 23.36 | 22.82 | 22.89 | 500,857 | -0.22(-0.95%) |
Jun 11, 2019 | 23.09 | 23.25 | 22.79 | 23.11 | 285,135 | +0.18(+0.78%) |
Jun 10, 2019 | 22.68 | 22.98 | 22.59 | 22.93 | 372,430 | +0.47(+2.09%) |
Jun 07, 2019 | 22.50 | 22.79 | 22.36 | 22.46 | 353,000 | -0.04(-0.18%) |
Jun 06, 2019 | 22.80 | 22.86 | 22.23 | 22.50 | 221,592 | -0.34(-1.49%) |
Jun 05, 2019 | 23.14 | 23.14 | 22.47 | 22.84 | 249,896 | -0.13(-0.57%) |
Jun 04, 2019 | 22.99 | 23.16 | 22.02 | 22.97 | 470,568 | +0.10(+0.44%) |
Jun 03, 2019 | 23.69 | 23.71 | 22.74 | 22.87 | 380,654 | -0.80(-3.38%) |
May 31, 2019 | 23.50 | 23.76 | 23.22 | 23.67 | 443,800 | -0.20(-0.84%) |
May 30, 2019 | 23.65 | 24.05 | 23.28 | 23.87 | 361,695 | +0.17(+0.72%) |
May 29, 2019 | 24.03 | 24.21 | 23.38 | 23.70 | 418,721 | -0.43(-1.78%) |
May 28, 2019 | 24.67 | 24.67 | 24.02 | 24.13 | 335,108 | -0.40(-1.63%) |
May 24, 2019 | 24.85 | 25.29 | 24.43 | 24.53 | 249,600 | -0.13(-0.53%) |
May 23, 2019 | 24.87 | 24.94 | 24.38 | 24.66 | 316,078 | -0.50(-1.99%) |
May 22, 2019 | 25.60 | 25.70 | 25.00 | 25.16 | 302,725 | -0.59(-2.29%) |
May 21, 2019 | 25.47 | 26.14 | 25.35 | 25.75 | 526,825 | +0.28(+1.10%) |
May 20, 2019 | 25.12 | 25.73 | 24.91 | 25.47 | 446,068 | +0.24(+0.95%) |
May 17, 2019 | 24.54 | 25.37 | 24.44 | 25.23 | 708,000 | +0.42(+1.69%) |
May 16, 2019 | 23.63 | 24.88 | 23.56 | 24.81 | 911,077 | +1.15(+4.86%) |
May 15, 2019 | 23.14 | 23.81 | 22.85 | 23.66 | 418,523 | +0.40(+1.72%) |
May 14, 2019 | 23.24 | 23.32 | 22.75 | 23.26 | 557,516 | +0.06(+0.26%) |
May 13, 2019 | 23.68 | 23.71 | 23.00 | 23.20 | 412,741 | -0.93(-3.85%) |
May 10, 2019 | 24.20 | 24.22 | 23.70 | 24.13 | 535,200 | -0.24(-0.98%) |
May 09, 2019 | 24.08 | 24.48 | 23.72 | 24.37 | 488,454 | +0.09(+0.37%) |
May 08, 2019 | 24.36 | 24.44 | 24.03 | 24.28 | 1,196,634 | -0.22(-0.90%) |
May 07, 2019 | 24.50 | 24.76 | 24.15 | 24.50 | 418,446 | -0.23(-0.93%) |
May 06, 2019 | 24.92 | 25.26 | 24.38 | 24.73 | 1,163,882 | -0.83(-3.25%) |
May 03, 2019 | 27.02 | 28.14 | 25.49 | 25.56 | 1,718,300 | +0.98(+3.99%) |
May 02, 2019 | 24.48 | 24.90 | 24.17 | 24.58 | 1,054,823 | +0.15(+0.61%) |