Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.73 | 19.05 | 18.07 | 18.12 | 63,670 | -0.75(-3.95%) |
Jul 30, 2019 | 18.87 | 18.95 | 18.46 | 18.87 | 53,863 | +0.20(+1.08%) |
Jul 29, 2019 | 19.06 | 19.77 | 18.63 | 18.67 | 49,127 | -0.57(-2.97%) |
Jul 26, 2019 | 19.38 | 19.38 | 18.02 | 19.24 | 73,774 | -0.65(-3.29%) |
Jul 25, 2019 | 20.71 | 20.71 | 19.58 | 19.89 | 37,452 | -0.82(-3.96%) |
Jul 24, 2019 | 19.96 | 20.72 | 19.96 | 20.71 | 27,192 | +0.52(+2.55%) |
Jul 23, 2019 | 19.71 | 20.22 | 17.71 | 20.19 | 37,779 | +0.49(+2.48%) |
Jul 22, 2019 | 19.99 | 20.14 | 19.66 | 19.71 | 128,158 | -0.23(-1.15%) |
Jul 19, 2019 | 19.74 | 20.19 | 19.46 | 19.94 | 35,637 | +0.12(+0.60%) |
Jul 18, 2019 | 19.78 | 19.94 | 19.50 | 19.82 | 34,198 | +0.07(+0.37%) |
Jul 17, 2019 | 20.24 | 20.24 | 19.67 | 19.74 | 82,458 | -0.47(-2.32%) |
Jul 16, 2019 | 19.94 | 20.71 | 19.94 | 20.21 | 49,659 | +0.26(+1.29%) |
Jul 15, 2019 | 19.54 | 19.96 | 19.32 | 19.95 | 39,232 | +0.26(+1.31%) |
Jul 12, 2019 | 19.36 | 19.88 | 19.36 | 19.70 | 37,376 | +0.40(+2.05%) |
Jul 11, 2019 | 19.87 | 19.87 | 19.09 | 19.30 | 53,039 | -0.57(-2.87%) |
Jul 10, 2019 | 20.91 | 20.91 | 19.73 | 19.87 | 36,792 | -0.95(-4.55%) |
Jul 09, 2019 | 20.75 | 20.82 | 20.51 | 20.82 | 48,210 | +0.12(+0.58%) |
Jul 08, 2019 | 20.71 | 20.95 | 20.51 | 20.70 | 58,418 | -0.19(-0.93%) |
Jul 05, 2019 | 20.54 | 20.90 | 20.45 | 20.89 | 62,909 | +0.33(+1.61%) |
Jul 03, 2019 | 20.80 | 20.97 | 20.50 | 20.56 | 29,335 | -0.21(-1.02%) |
Jul 02, 2019 | 21.09 | 21.09 | 19.91 | 20.77 | 58,537 | -0.36(-1.70%) |
Jul 01, 2019 | 21.13 | 21.19 | 20.71 | 21.13 | 72,920 | +0.45(+2.18%) |
Jun 28, 2019 | 20.18 | 20.84 | 20.06 | 20.68 | 97,894 | +0.42(+2.09%) |
Jun 27, 2019 | 20.11 | 20.68 | 20.11 | 20.26 | 97,356 | +0.16(+0.78%) |
Jun 26, 2019 | 19.85 | 20.26 | 19.48 | 20.10 | 41,236 | +0.33(+1.68%) |
Jun 25, 2019 | 19.70 | 19.91 | 19.39 | 19.77 | 88,272 | +0.18(+0.94%) |
Jun 24, 2019 | 19.77 | 20.28 | 19.40 | 19.59 | 104,575 | -0.03(-0.14%) |
Jun 21, 2019 | 19.42 | 19.82 | 19.05 | 19.61 | 92,136 | +0.06(+0.33%) |
Jun 20, 2019 | 19.34 | 20.05 | 19.33 | 19.55 | 59,150 | +0.35(+1.82%) |
Jun 19, 2019 | 19.17 | 19.36 | 18.78 | 19.20 | 75,379 | +0.05(+0.24%) |
Jun 18, 2019 | 18.95 | 19.35 | 18.69 | 19.15 | 70,682 | +0.37(+1.96%) |
Jun 17, 2019 | 18.76 | 18.98 | 18.70 | 18.78 | 57,597 | +0.18(+0.99%) |
Jun 14, 2019 | 18.70 | 18.75 | 18.42 | 18.60 | 42,808 | -0.07(-0.39%) |
Jun 13, 2019 | 17.85 | 18.90 | 17.85 | 18.67 | 76,756 | +0.92(+5.18%) |
Jun 12, 2019 | 17.67 | 17.93 | 17.63 | 17.75 | 89,490 | +0.02(+0.10%) |
Jun 11, 2019 | 17.85 | 18.02 | 17.64 | 17.74 | 107,294 | +0.06(+0.31%) |
Jun 10, 2019 | 17.38 | 18.08 | 17.38 | 17.68 | 41,347 | +0.17(+1.00%) |
Jun 07, 2019 | 16.94 | 17.70 | 16.93 | 17.51 | 66,168 | +0.65(+3.88%) |
Jun 06, 2019 | 16.74 | 16.97 | 16.44 | 16.85 | 126,097 | +0.07(+0.44%) |
Jun 05, 2019 | 17.35 | 17.56 | 16.70 | 16.78 | 69,816 | -0.50(-2.88%) |
Jun 04, 2019 | 17.36 | 17.61 | 17.03 | 17.28 | 124,703 | +0.17(+1.02%) |
Jun 03, 2019 | 17.28 | 17.51 | 16.88 | 17.10 | 75,662 | -0.27(-1.54%) |
May 31, 2019 | 17.66 | 18.01 | 16.88 | 17.37 | 56,172 | -0.56(-3.13%) |
May 30, 2019 | 18.50 | 19.20 | 17.88 | 17.93 | 55,566 | -0.52(-2.84%) |
May 29, 2019 | 18.48 | 18.76 | 18.09 | 18.45 | 72,180 | -0.16(-0.84%) |
May 28, 2019 | 18.54 | 18.66 | 18.20 | 18.61 | 123,968 | +0.16(+0.85%) |
May 24, 2019 | 19.34 | 19.34 | 18.22 | 18.45 | 108,325 | -0.73(-3.79%) |
May 23, 2019 | 19.63 | 19.73 | 19.02 | 19.18 | 82,745 | -0.68(-3.43%) |
May 22, 2019 | 20.16 | 20.19 | 19.66 | 19.86 | 77,481 | -0.43(-2.13%) |
May 21, 2019 | 20.05 | 20.52 | 19.98 | 20.29 | 70,085 | +0.25(+1.24%) |
May 20, 2019 | 19.79 | 20.64 | 19.49 | 20.05 | 77,532 | +0.26(+1.30%) |
May 17, 2019 | 20.40 | 20.63 | 19.77 | 19.79 | 69,536 | -0.64(-3.11%) |
May 16, 2019 | 20.87 | 21.15 | 20.31 | 20.42 | 60,052 | -0.60(-2.85%) |
May 15, 2019 | 20.53 | 21.15 | 20.53 | 21.02 | 52,691 | +0.32(+1.56%) |
May 14, 2019 | 20.30 | 21.14 | 20.00 | 20.70 | 74,079 | +0.51(+2.51%) |
May 13, 2019 | 20.52 | 20.99 | 19.82 | 20.19 | 96,446 | -0.86(-4.07%) |
May 10, 2019 | 21.27 | 21.41 | 20.85 | 21.05 | 53,782 | -0.40(-1.85%) |
May 09, 2019 | 21.26 | 21.56 | 21.05 | 21.44 | 31,744 | +0.10(+0.47%) |
May 08, 2019 | 21.73 | 21.73 | 21.26 | 21.34 | 48,672 | -0.46(-2.11%) |
May 07, 2019 | 21.55 | 21.87 | 21.26 | 21.80 | 33,637 | -0.07(-0.34%) |
May 06, 2019 | 21.07 | 21.89 | 21.07 | 21.88 | 35,091 | +0.59(+2.77%) |
May 03, 2019 | 21.32 | 21.62 | 20.83 | 21.29 | 75,621 | -0.02(-0.11%) |
May 02, 2019 | 21.67 | 21.87 | 21.11 | 21.31 | 38,216 | -0.36(-1.65%) |