Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16.78 | 17.06 | 16.54 | 16.60 | 271,396 | -0.09(-0.54%) |
Jul 30, 2019 | 16.53 | 16.91 | 16.40 | 16.69 | 240,956 | -0.07(-0.42%) |
Jul 29, 2019 | 16.61 | 16.93 | 16.43 | 16.76 | 285,217 | +0.16(+0.96%) |
Jul 26, 2019 | 16.50 | 17.00 | 16.44 | 16.60 | 281,300 | +0.28(+1.72%) |
Jul 25, 2019 | 17.22 | 17.35 | 16.27 | 16.32 | 286,159 | -0.91(-5.28%) |
Jul 24, 2019 | 17.04 | 17.38 | 16.90 | 17.23 | 229,245 | +0.11(+0.64%) |
Jul 23, 2019 | 16.89 | 17.31 | 16.72 | 17.12 | 319,643 | +0.50(+3.01%) |
Jul 22, 2019 | 17.70 | 18.32 | 16.59 | 16.62 | 705,929 | -2.07(-11.08%) |
Jul 19, 2019 | 19.24 | 19.40 | 18.35 | 18.69 | 232,000 | -0.55(-2.86%) |
Jul 18, 2019 | 19.77 | 19.90 | 19.11 | 19.24 | 313,531 | -0.52(-2.63%) |
Jul 17, 2019 | 20.64 | 20.76 | 19.62 | 19.76 | 255,192 | -1.05(-5.05%) |
Jul 16, 2019 | 20.47 | 21.26 | 20.30 | 20.81 | 275,118 | +0.38(+1.86%) |
Jul 15, 2019 | 20.91 | 21.10 | 20.40 | 20.43 | 181,581 | -0.48(-2.30%) |
Jul 12, 2019 | 20.38 | 21.10 | 20.25 | 20.91 | 438,400 | +0.54(+2.65%) |
Jul 11, 2019 | 20.21 | 20.45 | 19.84 | 20.37 | 239,030 | +0.31(+1.55%) |
Jul 10, 2019 | 20.40 | 20.50 | 19.76 | 20.06 | 91,549 | -0.15(-0.74%) |
Jul 09, 2019 | 19.93 | 20.23 | 19.79 | 20.21 | 116,004 | +0.16(+0.80%) |
Jul 08, 2019 | 21.02 | 21.28 | 19.87 | 20.05 | 168,545 | -0.96(-4.57%) |
Jul 05, 2019 | 20.76 | 21.14 | 20.75 | 21.01 | 150,800 | +0.16(+0.77%) |
Jul 03, 2019 | 20.14 | 20.94 | 20.07 | 20.85 | 144,300 | +0.84(+4.20%) |
Jul 02, 2019 | 20.50 | 20.81 | 19.75 | 20.01 | 289,789 | -0.54(-2.63%) |
Jul 01, 2019 | 19.90 | 20.93 | 19.62 | 20.55 | 350,964 | +0.96(+4.90%) |
Jun 28, 2019 | 20.31 | 20.83 | 19.50 | 19.59 | 644,800 | -0.60(-2.97%) |
Jun 27, 2019 | 20.10 | 20.47 | 19.94 | 20.19 | 315,357 | +0.11(+0.55%) |
Jun 26, 2019 | 20.03 | 20.54 | 19.90 | 20.08 | 116,760 | +0.11(+0.55%) |
Jun 25, 2019 | 20.66 | 20.88 | 19.89 | 19.97 | 238,281 | -0.70(-3.39%) |
Jun 24, 2019 | 21.20 | 21.20 | 20.48 | 20.67 | 211,792 | -0.60(-2.82%) |
Jun 21, 2019 | 21.20 | 21.53 | 21.03 | 21.27 | 159,600 | +0.04(+0.19%) |
Jun 20, 2019 | 21.43 | 21.48 | 21.05 | 21.23 | 219,442 | +0.11(+0.52%) |
Jun 19, 2019 | 20.77 | 21.23 | 20.59 | 21.12 | 129,880 | +0.34(+1.64%) |
Jun 18, 2019 | 20.28 | 21.21 | 20.25 | 20.78 | 123,312 | +0.48(+2.36%) |
Jun 17, 2019 | 20.33 | 20.46 | 20.20 | 20.30 | 89,171 | -0.06(-0.29%) |
Jun 14, 2019 | 20.53 | 20.59 | 20.06 | 20.36 | 123,400 | -0.21(-1.02%) |
Jun 13, 2019 | 20.56 | 20.89 | 20.30 | 20.57 | 172,663 | +0.14(+0.69%) |
Jun 12, 2019 | 20.56 | 20.84 | 20.17 | 20.43 | 127,724 | -0.26(-1.26%) |
Jun 11, 2019 | 21.17 | 21.22 | 20.20 | 20.69 | 168,870 | -0.29(-1.38%) |
Jun 10, 2019 | 21.02 | 21.45 | 20.47 | 20.98 | 153,271 | +0.21(+1.01%) |
Jun 07, 2019 | 20.62 | 21.04 | 20.55 | 20.77 | 111,700 | +0.13(+0.63%) |
Jun 06, 2019 | 21.28 | 21.33 | 20.25 | 20.64 | 117,747 | -0.53(-2.50%) |
Jun 05, 2019 | 20.88 | 21.22 | 20.41 | 21.17 | 144,702 | +0.38(+1.83%) |
Jun 04, 2019 | 20.00 | 20.85 | 20.00 | 20.79 | 121,168 | +1.09(+5.53%) |
Jun 03, 2019 | 19.89 | 20.24 | 19.49 | 19.70 | 326,690 | -0.16(-0.81%) |
May 31, 2019 | 20.38 | 20.48 | 19.76 | 19.86 | 114,000 | -0.88(-4.24%) |
May 30, 2019 | 21.11 | 21.37 | 20.66 | 20.74 | 96,372 | -0.34(-1.61%) |
May 29, 2019 | 21.27 | 21.37 | 20.56 | 21.08 | 193,883 | -0.43(-2.00%) |
May 28, 2019 | 21.76 | 22.14 | 21.41 | 21.51 | 148,803 | -0.19(-0.88%) |
May 24, 2019 | 22.39 | 22.39 | 21.40 | 21.70 | 308,400 | -0.53(-2.38%) |
May 23, 2019 | 23.30 | 23.36 | 22.13 | 22.23 | 221,729 | -1.34(-5.69%) |
May 22, 2019 | 24.14 | 24.39 | 23.51 | 23.57 | 115,690 | -0.66(-2.72%) |
May 21, 2019 | 23.80 | 24.48 | 23.79 | 24.23 | 137,919 | +0.55(+2.32%) |
May 20, 2019 | 23.48 | 23.85 | 23.41 | 23.68 | 163,663 | +0.01(+0.04%) |
May 17, 2019 | 24.75 | 24.79 | 23.56 | 23.67 | 172,700 | -1.39(-5.55%) |
May 16, 2019 | 24.49 | 25.68 | 24.42 | 25.06 | 241,017 | +0.64(+2.62%) |
May 15, 2019 | 25.10 | 25.10 | 24.36 | 24.42 | 159,247 | -0.92(-3.63%) |
May 14, 2019 | 25.00 | 25.39 | 24.75 | 25.34 | 130,211 | +0.48(+1.93%) |
May 13, 2019 | 24.96 | 25.23 | 24.35 | 24.86 | 171,156 | -0.70(-2.74%) |
May 10, 2019 | 25.90 | 26.04 | 25.20 | 25.56 | 139,800 | -0.34(-1.31%) |
May 09, 2019 | 26.62 | 26.74 | 23.75 | 25.90 | 286,226 | +1.02(+4.10%) |
May 08, 2019 | 24.95 | 25.00 | 24.52 | 24.88 | 117,030 | -0.11(-0.44%) |
May 07, 2019 | 25.39 | 25.52 | 24.72 | 24.99 | 102,497 | -0.69(-2.69%) |
May 06, 2019 | 25.25 | 25.83 | 24.78 | 25.68 | 174,807 | +0.17(+0.67%) |
May 03, 2019 | 24.84 | 25.54 | 24.56 | 25.51 | 116,600 | +0.81(+3.28%) |
May 02, 2019 | 24.60 | 25.38 | 24.43 | 24.70 | 151,233 | -0.03(-0.12%) |