Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.90 | 22.26 | 21.35 | 21.35 | 426,828 | -0.75(-3.39%) |
Jul 30, 2019 | 20.96 | 22.10 | 20.91 | 22.10 | 244,333 | +0.97(+4.59%) |
Jul 29, 2019 | 21.37 | 21.40 | 20.71 | 21.13 | 172,757 | -0.05(-0.24%) |
Jul 26, 2019 | 20.59 | 21.20 | 20.56 | 21.18 | 230,500 | +0.64(+3.12%) |
Jul 25, 2019 | 20.62 | 20.96 | 20.38 | 20.54 | 232,405 | -0.16(-0.77%) |
Jul 24, 2019 | 20.16 | 20.73 | 19.42 | 20.70 | 291,026 | +0.49(+2.42%) |
Jul 23, 2019 | 20.44 | 20.45 | 20.02 | 20.21 | 180,867 | -0.17(-0.83%) |
Jul 22, 2019 | 21.00 | 21.61 | 20.27 | 20.38 | 245,836 | -0.44(-2.11%) |
Jul 19, 2019 | 20.73 | 21.50 | 20.64 | 20.82 | 347,800 | +0.02(+0.10%) |
Jul 18, 2019 | 20.04 | 20.88 | 20.04 | 20.80 | 194,878 | +0.72(+3.59%) |
Jul 17, 2019 | 20.07 | 20.18 | 19.71 | 20.08 | 150,967 | +0.06(+0.30%) |
Jul 16, 2019 | 20.53 | 20.56 | 19.86 | 20.02 | 315,564 | -0.61(-2.96%) |
Jul 15, 2019 | 20.97 | 20.97 | 19.81 | 20.63 | 368,258 | +0.62(+3.10%) |
Jul 12, 2019 | 20.22 | 20.33 | 19.77 | 20.01 | 220,200 | -0.21(-1.04%) |
Jul 11, 2019 | 20.72 | 20.74 | 19.95 | 20.22 | 198,999 | -0.38(-1.84%) |
Jul 10, 2019 | 20.79 | 21.15 | 20.07 | 20.60 | 214,957 | -0.07(-0.34%) |
Jul 09, 2019 | 19.84 | 20.67 | 19.75 | 20.67 | 168,558 | +0.74(+3.71%) |
Jul 08, 2019 | 20.71 | 21.00 | 19.80 | 19.93 | 466,114 | -0.83(-4.00%) |
Jul 05, 2019 | 21.65 | 22.00 | 20.70 | 20.76 | 342,000 | -1.02(-4.68%) |
Jul 03, 2019 | 20.65 | 21.78 | 20.65 | 21.78 | 192,200 | +1.27(+6.19%) |
Jul 02, 2019 | 20.85 | 20.95 | 20.42 | 20.51 | 230,422 | -0.58(-2.75%) |
Jul 01, 2019 | 21.06 | 21.22 | 20.57 | 21.09 | 264,613 | +0.33(+1.59%) |
Jun 28, 2019 | 20.55 | 21.28 | 20.16 | 20.76 | 761,900 | +0.22(+1.07%) |
Jun 27, 2019 | 19.82 | 20.97 | 19.68 | 20.54 | 391,841 | +0.76(+3.84%) |
Jun 26, 2019 | 20.61 | 21.23 | 19.57 | 19.78 | 287,179 | -0.42(-2.08%) |
Jun 25, 2019 | 19.67 | 21.37 | 19.61 | 20.20 | 659,739 | +0.57(+2.90%) |
Jun 24, 2019 | 20.10 | 20.48 | 19.57 | 19.63 | 403,257 | -0.48(-2.39%) |
Jun 21, 2019 | 20.22 | 20.35 | 19.58 | 20.11 | 858,100 | -0.19(-0.94%) |
Jun 20, 2019 | 20.22 | 20.68 | 20.04 | 20.30 | 311,883 | +0.38(+1.91%) |
Jun 19, 2019 | 19.72 | 20.09 | 19.60 | 19.92 | 144,025 | +0.17(+0.86%) |
Jun 18, 2019 | 19.73 | 20.69 | 19.60 | 19.75 | 410,797 | +0.20(+1.02%) |
Jun 17, 2019 | 18.81 | 20.77 | 18.81 | 19.55 | 607,378 | +0.84(+4.49%) |
Jun 14, 2019 | 19.13 | 19.22 | 18.71 | 18.71 | 264,500 | -0.33(-1.73%) |
Jun 13, 2019 | 19.17 | 19.17 | 18.65 | 19.04 | 365,266 | +0.01(+0.05%) |
Jun 12, 2019 | 18.89 | 19.48 | 18.55 | 19.03 | 232,917 | +0.12(+0.63%) |
Jun 11, 2019 | 18.85 | 19.45 | 18.53 | 18.91 | 335,133 | +0.28(+1.50%) |
Jun 10, 2019 | 19.15 | 19.42 | 18.49 | 18.63 | 311,979 | -0.42(-2.20%) |
Jun 07, 2019 | 18.63 | 19.18 | 18.28 | 19.05 | 208,600 | +0.55(+2.97%) |
Jun 06, 2019 | 18.97 | 18.97 | 18.28 | 18.50 | 276,231 | -0.53(-2.79%) |
Jun 05, 2019 | 19.56 | 19.57 | 18.93 | 19.03 | 204,699 | -0.48(-2.46%) |
Jun 04, 2019 | 19.15 | 19.52 | 18.75 | 19.51 | 311,147 | +0.42(+2.20%) |
Jun 03, 2019 | 19.13 | 19.43 | 18.83 | 19.09 | 380,161 | +0.02(+0.10%) |
May 31, 2019 | 19.18 | 19.35 | 19.02 | 19.07 | 296,500 | -0.43(-2.21%) |
May 30, 2019 | 20.17 | 20.17 | 19.22 | 19.50 | 322,903 | -0.48(-2.40%) |
May 29, 2019 | 20.31 | 20.40 | 19.98 | 19.98 | 236,302 | -0.61(-2.96%) |
May 28, 2019 | 20.79 | 20.99 | 20.42 | 20.59 | 232,287 | -0.14(-0.68%) |
May 24, 2019 | 20.70 | 21.48 | 20.50 | 20.73 | 266,900 | +0.13(+0.63%) |
May 23, 2019 | 20.51 | 20.88 | 20.22 | 20.60 | 320,284 | -0.17(-0.82%) |
May 22, 2019 | 21.08 | 21.28 | 20.29 | 20.77 | 280,245 | -0.35(-1.66%) |
May 21, 2019 | 20.58 | 21.12 | 20.26 | 21.12 | 360,507 | +0.52(+2.52%) |
May 20, 2019 | 20.51 | 21.01 | 20.28 | 20.60 | 409,276 | -0.12(-0.58%) |
May 17, 2019 | 20.41 | 21.06 | 20.12 | 20.72 | 448,900 | +0.04(+0.19%) |
May 16, 2019 | 21.64 | 22.28 | 20.66 | 20.68 | 430,735 | -0.91(-4.21%) |
May 15, 2019 | 20.25 | 21.71 | 20.19 | 21.59 | 486,035 | +1.09(+5.32%) |
May 14, 2019 | 20.90 | 21.05 | 20.36 | 20.50 | 401,778 | -0.31(-1.49%) |
May 13, 2019 | 21.64 | 21.88 | 20.62 | 20.81 | 666,096 | -1.50(-6.72%) |
May 10, 2019 | 22.23 | 22.91 | 21.66 | 22.31 | 248,100 | -0.07(-0.31%) |
May 09, 2019 | 23.13 | 23.86 | 22.27 | 22.38 | 422,405 | -1.15(-4.89%) |
May 08, 2019 | 23.49 | 23.90 | 23.05 | 23.53 | 231,090 | +0.03(+0.13%) |
May 07, 2019 | 24.15 | 24.44 | 23.13 | 23.50 | 324,686 | -1.01(-4.12%) |
May 06, 2019 | 24.00 | 24.94 | 23.93 | 24.51 | 281,191 | -0.12(-0.49%) |
May 03, 2019 | 24.39 | 24.73 | 23.64 | 24.63 | 325,800 | +0.40(+1.65%) |
May 02, 2019 | 23.74 | 24.47 | 23.62 | 24.23 | 257,508 | +0.42(+1.76%) |