Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.47 | 21.52 | 20.79 | 21.00 | 723,702 | -0.52(-2.42%) |
Jul 30, 2019 | 21.43 | 21.73 | 21.43 | 21.52 | 258,691 | -0.06(-0.30%) |
Jul 29, 2019 | 21.55 | 21.72 | 21.43 | 21.58 | 306,838 | -0.04(-0.17%) |
Jul 26, 2019 | 21.67 | 21.89 | 21.55 | 21.62 | 259,836 | +0.06(+0.26%) |
Jul 25, 2019 | 22.31 | 22.41 | 21.52 | 21.56 | 546,947 | -0.90(-4.01%) |
Jul 24, 2019 | 21.26 | 22.49 | 21.26 | 22.46 | 1,018,154 | +1.27(+6.00%) |
Jul 23, 2019 | 20.78 | 21.27 | 20.65 | 21.19 | 612,892 | +0.58(+2.79%) |
Jul 22, 2019 | 20.51 | 20.89 | 20.51 | 20.62 | 792,996 | +0.25(+1.23%) |
Jul 19, 2019 | 20.69 | 20.90 | 20.35 | 20.37 | 433,672 | -0.32(-1.53%) |
Jul 18, 2019 | 20.60 | 21.06 | 20.60 | 20.68 | 458,711 | +0.08(+0.41%) |
Jul 17, 2019 | 20.36 | 20.73 | 20.27 | 20.60 | 569,814 | +0.32(+1.60%) |
Jul 16, 2019 | 20.19 | 20.55 | 20.13 | 20.27 | 293,533 | +0.05(+0.23%) |
Jul 15, 2019 | 20.16 | 20.34 | 19.91 | 20.23 | 305,986 | +0.12(+0.60%) |
Jul 12, 2019 | 20.00 | 20.25 | 19.99 | 20.11 | 398,215 | +0.14(+0.70%) |
Jul 11, 2019 | 19.85 | 20.03 | 19.69 | 19.97 | 1,412,729 | +0.13(+0.65%) |
Jul 10, 2019 | 20.12 | 20.44 | 19.79 | 19.84 | 440,708 | +0.01(+0.05%) |
Jul 09, 2019 | 19.81 | 19.90 | 19.74 | 19.83 | 553,210 | -0.07(-0.37%) |
Jul 08, 2019 | 20.06 | 20.11 | 19.37 | 19.90 | 668,252 | -1.01(-4.84%) |
Jul 05, 2019 | 20.69 | 20.95 | 20.64 | 20.91 | 207,998 | +0.04(+0.18%) |
Jul 03, 2019 | 20.99 | 21.00 | 20.78 | 20.88 | 164,674 | -0.06(-0.27%) |
Jul 02, 2019 | 21.49 | 21.55 | 20.87 | 20.93 | 289,523 | -0.66(-3.05%) |
Jul 01, 2019 | 21.43 | 21.85 | 21.15 | 21.59 | 443,162 | +0.67(+3.19%) |
Jun 28, 2019 | 21.05 | 21.25 | 20.84 | 20.92 | 346,269 | +0.02(+0.09%) |
Jun 27, 2019 | 20.76 | 20.97 | 20.64 | 20.91 | 244,553 | +0.34(+1.67%) |
Jun 26, 2019 | 20.46 | 20.70 | 20.44 | 20.56 | 284,830 | +0.43(+2.15%) |
Jun 25, 2019 | 20.36 | 20.51 | 20.12 | 20.13 | 205,642 | -0.27(-1.31%) |
Jun 24, 2019 | 20.70 | 20.77 | 20.36 | 20.40 | 540,879 | -0.30(-1.47%) |
Jun 21, 2019 | 20.49 | 20.90 | 20.49 | 20.70 | 865,214 | +0.04(+0.18%) |
Jun 20, 2019 | 20.57 | 20.99 | 20.43 | 20.66 | 432,404 | +0.42(+2.05%) |
Jun 19, 2019 | 20.06 | 20.39 | 20.02 | 20.25 | 331,884 | +0.30(+1.48%) |
Jun 18, 2019 | 19.44 | 20.09 | 19.31 | 19.95 | 371,418 | +0.71(+3.69%) |
Jun 17, 2019 | 19.67 | 19.67 | 19.22 | 19.24 | 487,558 | -0.46(-2.34%) |
Jun 14, 2019 | 19.49 | 19.75 | 19.15 | 19.70 | 388,886 | -0.09(-0.47%) |
Jun 13, 2019 | 19.82 | 19.98 | 19.66 | 19.80 | 481,724 | +0.02(+0.09%) |
Jun 12, 2019 | 20.17 | 20.42 | 19.72 | 19.78 | 393,467 | -0.47(-2.32%) |
Jun 11, 2019 | 20.57 | 20.62 | 20.15 | 20.25 | 418,884 | -0.06(-0.32%) |
Jun 10, 2019 | 19.58 | 20.31 | 19.58 | 20.31 | 290,443 | +0.81(+4.16%) |
Jun 07, 2019 | 19.17 | 19.62 | 19.09 | 19.50 | 519,995 | +0.12(+0.62%) |
Jun 06, 2019 | 18.88 | 19.46 | 18.78 | 19.38 | 454,315 | +0.54(+2.84%) |
Jun 05, 2019 | 19.38 | 19.47 | 18.65 | 18.85 | 719,861 | -0.50(-2.58%) |
Jun 04, 2019 | 18.47 | 19.37 | 18.47 | 19.34 | 492,761 | +1.14(+6.23%) |
Jun 03, 2019 | 18.03 | 18.39 | 17.84 | 18.21 | 583,025 | +0.31(+1.75%) |
May 31, 2019 | 17.77 | 17.95 | 17.67 | 17.89 | 754,909 | -0.08(-0.46%) |
May 30, 2019 | 17.83 | 18.27 | 17.83 | 17.98 | 368,165 | +0.16(+0.88%) |
May 29, 2019 | 17.41 | 17.85 | 17.35 | 17.82 | 511,068 | +0.25(+1.42%) |
May 28, 2019 | 17.63 | 17.73 | 17.39 | 17.57 | 490,010 | -0.02(-0.10%) |
May 24, 2019 | 17.72 | 17.89 | 17.57 | 17.59 | 303,827 | -0.07(-0.42%) |
May 23, 2019 | 17.88 | 17.93 | 17.52 | 17.66 | 400,810 | -0.44(-2.45%) |
May 22, 2019 | 17.80 | 18.20 | 17.78 | 18.11 | 420,627 | +0.28(+1.55%) |
May 21, 2019 | 18.01 | 18.23 | 17.82 | 17.83 | 488,857 | +0.13(+0.73%) |
May 20, 2019 | 17.77 | 18.16 | 17.55 | 17.70 | 449,569 | -0.42(-2.34%) |
May 17, 2019 | 18.35 | 18.69 | 18.09 | 18.13 | 498,541 | -0.47(-2.53%) |
May 16, 2019 | 18.86 | 19.00 | 18.59 | 18.60 | 536,447 | -0.42(-2.18%) |
May 15, 2019 | 18.47 | 19.12 | 18.44 | 19.01 | 501,959 | +0.41(+2.18%) |
May 14, 2019 | 18.57 | 18.85 | 18.41 | 18.61 | 763,707 | +0.29(+1.56%) |
May 13, 2019 | 19.17 | 19.26 | 18.25 | 18.32 | 617,327 | -1.40(-7.11%) |
May 10, 2019 | 19.84 | 20.20 | 19.63 | 19.72 | 481,204 | -0.16(-0.79%) |
May 09, 2019 | 20.23 | 20.39 | 19.77 | 19.88 | 676,935 | -0.67(-3.28%) |
May 08, 2019 | 21.22 | 21.28 | 20.53 | 20.55 | 450,259 | -0.67(-3.17%) |
May 07, 2019 | 21.22 | 21.48 | 20.90 | 21.23 | 525,357 | -0.32(-1.50%) |
May 06, 2019 | 21.09 | 21.64 | 21.04 | 21.55 | 472,340 | -0.18(-0.85%) |
May 03, 2019 | 20.96 | 22.30 | 20.96 | 21.73 | 690,113 | +0.85(+4.07%) |
May 02, 2019 | 21.02 | 21.41 | 20.62 | 20.89 | 495,022 | -0.20(-0.96%) |