Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.67 | 22.00 | 20.85 | 21.12 | 210,521 | -0.50(-2.31%) |
Jul 30, 2019 | 22.20 | 22.40 | 21.00 | 21.62 | 517,606 | -0.58(-2.61%) |
Jul 29, 2019 | 21.51 | 22.41 | 21.51 | 22.20 | 165,057 | +1.21(+5.76%) |
Jul 26, 2019 | 21.30 | 21.73 | 20.78 | 20.99 | 194,000 | +0.13(+0.62%) |
Jul 25, 2019 | 22.24 | 22.25 | 20.75 | 20.86 | 424,531 | +0.98(+4.93%) |
Jul 24, 2019 | 19.15 | 20.00 | 18.75 | 19.88 | 162,331 | +0.64(+3.33%) |
Jul 23, 2019 | 19.00 | 19.36 | 18.89 | 19.24 | 87,468 | +0.33(+1.75%) |
Jul 22, 2019 | 18.80 | 19.04 | 18.48 | 18.91 | 86,734 | +0.07(+0.37%) |
Jul 19, 2019 | 18.78 | 19.18 | 18.40 | 18.84 | 99,100 | +0.09(+0.48%) |
Jul 18, 2019 | 18.95 | 19.45 | 18.43 | 18.75 | 257,737 | +0.52(+2.85%) |
Jul 17, 2019 | 19.06 | 19.34 | 18.09 | 18.23 | 151,220 | -0.81(-4.25%) |
Jul 16, 2019 | 18.66 | 19.27 | 18.62 | 19.04 | 213,359 | +0.04(+0.21%) |
Jul 15, 2019 | 18.81 | 19.55 | 18.69 | 19.00 | 87,388 | +0.48(+2.59%) |
Jul 12, 2019 | 18.85 | 19.17 | 18.29 | 18.52 | 62,000 | -0.24(-1.28%) |
Jul 11, 2019 | 19.06 | 19.21 | 18.48 | 18.76 | 106,739 | -0.24(-1.26%) |
Jul 10, 2019 | 18.81 | 19.36 | 18.78 | 19.00 | 123,013 | +0.19(+1.01%) |
Jul 09, 2019 | 18.93 | 19.08 | 18.30 | 18.81 | 102,790 | -0.22(-1.16%) |
Jul 08, 2019 | 19.06 | 19.75 | 18.68 | 19.03 | 135,910 | -0.03(-0.16%) |
Jul 05, 2019 | 18.50 | 19.16 | 18.50 | 19.06 | 140,000 | +0.47(+2.53%) |
Jul 03, 2019 | 19.68 | 19.81 | 18.22 | 18.59 | 49,000 | -0.98(-5.01%) |
Jul 02, 2019 | 18.79 | 19.88 | 18.72 | 19.57 | 94,226 | +0.46(+2.41%) |
Jul 01, 2019 | 19.34 | 19.46 | 18.63 | 19.11 | 95,140 | +0.11(+0.58%) |
Jun 28, 2019 | 18.17 | 19.61 | 18.17 | 19.00 | 660,400 | +1.01(+5.61%) |
Jun 27, 2019 | 17.56 | 18.08 | 17.37 | 17.99 | 52,229 | +0.49(+2.80%) |
Jun 26, 2019 | 17.74 | 17.98 | 17.42 | 17.50 | 94,417 | -0.32(-1.80%) |
Jun 25, 2019 | 18.17 | 18.50 | 17.50 | 17.82 | 69,241 | -0.41(-2.25%) |
Jun 24, 2019 | 18.26 | 18.85 | 17.73 | 18.23 | 103,703 | +0.03(+0.16%) |
Jun 21, 2019 | 18.22 | 18.96 | 17.67 | 18.20 | 388,900 | -0.13(-0.71%) |
Jun 20, 2019 | 19.10 | 19.10 | 18.07 | 18.33 | 103,068 | -0.79(-4.13%) |
Jun 19, 2019 | 19.58 | 19.77 | 18.80 | 19.12 | 75,998 | -0.41(-2.10%) |
Jun 18, 2019 | 20.52 | 20.74 | 19.34 | 19.53 | 99,828 | -0.82(-4.03%) |
Jun 17, 2019 | 20.15 | 20.99 | 19.42 | 20.35 | 154,939 | +0.19(+0.94%) |
Jun 14, 2019 | 20.70 | 21.18 | 19.70 | 20.16 | 168,100 | -0.57(-2.75%) |
Jun 13, 2019 | 20.19 | 21.22 | 19.99 | 20.73 | 132,423 | +0.63(+3.13%) |
Jun 12, 2019 | 20.26 | 20.70 | 19.82 | 20.10 | 138,469 | -0.17(-0.84%) |
Jun 11, 2019 | 19.81 | 20.30 | 19.00 | 20.27 | 104,381 | +1.27(+6.68%) |
Jun 10, 2019 | 17.65 | 20.96 | 17.55 | 19.00 | 331,979 | +1.65(+9.51%) |
Jun 07, 2019 | 17.10 | 17.39 | 16.04 | 17.35 | 105,600 | +0.39(+2.30%) |
Jun 06, 2019 | 17.35 | 17.35 | 16.60 | 16.96 | 86,509 | +0.15(+0.89%) |
Jun 05, 2019 | 17.11 | 17.49 | 16.18 | 16.81 | 93,299 | -0.17(-1.00%) |
Jun 04, 2019 | 16.54 | 17.23 | 15.87 | 16.98 | 66,779 | +0.72(+4.43%) |
Jun 03, 2019 | 16.89 | 17.01 | 15.78 | 16.26 | 104,642 | -0.65(-3.84%) |
May 31, 2019 | 17.06 | 17.27 | 16.00 | 16.91 | 78,600 | -0.44(-2.54%) |
May 30, 2019 | 18.06 | 18.07 | 17.27 | 17.35 | 82,989 | -0.52(-2.91%) |
May 29, 2019 | 18.83 | 19.00 | 17.55 | 17.87 | 81,780 | -0.97(-5.15%) |
May 28, 2019 | 19.59 | 19.98 | 18.58 | 18.84 | 77,514 | -0.66(-3.38%) |
May 24, 2019 | 19.10 | 19.80 | 18.94 | 19.50 | 52,400 | +0.52(+2.74%) |
May 23, 2019 | 19.24 | 19.42 | 18.51 | 18.98 | 50,192 | -0.55(-2.82%) |
May 22, 2019 | 19.71 | 19.91 | 18.62 | 19.53 | 74,193 | -0.21(-1.06%) |
May 21, 2019 | 19.81 | 20.44 | 19.55 | 19.74 | 84,577 | +0.13(+0.66%) |
May 20, 2019 | 19.92 | 20.24 | 19.29 | 19.61 | 88,440 | -0.70(-3.45%) |
May 17, 2019 | 20.66 | 20.85 | 19.70 | 20.31 | 147,600 | -0.66(-3.15%) |
May 16, 2019 | 21.94 | 23.14 | 20.62 | 20.97 | 184,966 | -0.86(-3.94%) |
May 15, 2019 | 21.42 | 22.54 | 20.45 | 21.83 | 111,811 | +0.79(+3.75%) |
May 14, 2019 | 19.43 | 21.66 | 19.23 | 21.04 | 163,739 | +1.22(+6.16%) |
May 13, 2019 | 19.68 | 20.21 | 18.54 | 19.82 | 208,964 | -0.23(-1.15%) |
May 10, 2019 | 19.85 | 20.34 | 19.21 | 20.05 | 135,300 | +0.14(+0.70%) |
May 09, 2019 | 20.00 | 20.90 | 19.42 | 19.91 | 74,262 | -0.44(-2.16%) |
May 08, 2019 | 18.73 | 20.65 | 18.58 | 20.35 | 50,356 | +1.61(+8.59%) |
May 07, 2019 | 20.09 | 20.09 | 18.27 | 18.74 | 67,618 | -1.52(-7.50%) |
May 06, 2019 | 19.58 | 20.50 | 19.58 | 20.26 | 70,610 | +0.37(+1.86%) |
May 03, 2019 | 20.53 | 20.53 | 19.63 | 19.89 | 81,800 | -0.61(-2.98%) |
May 02, 2019 | 19.79 | 20.74 | 19.35 | 20.50 | 118,149 | +0.78(+3.96%) |