Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.89 | 22.90 | 21.89 | 22.76 | 10,313 | +0.82(+3.74%) |
Jul 30, 2019 | 21.10 | 22.50 | 21.10 | 21.94 | 10,241 | +0.79(+3.74%) |
Jul 29, 2019 | 22.89 | 22.89 | 21.01 | 21.15 | 5,710 | +0.00(+0.00%) |
Jul 26, 2019 | 21.95 | 21.95 | 21.02 | 21.15 | 4,600 | +0.14(+0.67%) |
Jul 25, 2019 | 21.61 | 21.61 | 21.01 | 21.01 | 2,784 | -0.89(-4.06%) |
Jul 24, 2019 | 22.15 | 22.30 | 21.90 | 21.90 | 3,027 | -0.12(-0.54%) |
Jul 23, 2019 | 22.50 | 22.62 | 22.02 | 22.02 | 12,556 | -0.98(-4.26%) |
Jul 22, 2019 | 22.55 | 23.00 | 22.55 | 23.00 | 1,012 | +0.40(+1.77%) |
Jul 19, 2019 | 22.89 | 23.22 | 22.01 | 22.60 | 3,700 | -0.50(-2.16%) |
Jul 18, 2019 | 22.54 | 23.30 | 22.54 | 23.10 | 6,078 | +0.23(+1.01%) |
Jul 17, 2019 | 23.50 | 23.50 | 22.87 | 22.87 | 6,756 | -0.78(-3.30%) |
Jul 16, 2019 | 23.29 | 23.93 | 23.29 | 23.65 | 2,210 | +0.15(+0.64%) |
Jul 15, 2019 | 23.25 | 23.62 | 23.20 | 23.50 | 7,236 | +0.20(+0.86%) |
Jul 12, 2019 | 23.73 | 23.73 | 23.30 | 23.30 | 3,500 | +0.08(+0.34%) |
Jul 11, 2019 | 23.00 | 23.50 | 23.00 | 23.22 | 5,701 | +0.02(+0.09%) |
Jul 10, 2019 | 23.00 | 24.02 | 23.00 | 23.20 | 3,686 | +0.63(+2.79%) |
Jul 09, 2019 | 22.50 | 22.96 | 22.50 | 22.57 | 7,450 | -0.12(-0.53%) |
Jul 08, 2019 | 22.95 | 22.95 | 22.69 | 22.69 | 1,734 | -0.15(-0.66%) |
Jul 05, 2019 | 22.53 | 23.00 | 22.50 | 22.84 | 7,800 | +0.39(+1.74%) |
Jul 03, 2019 | 22.50 | 22.77 | 20.92 | 22.45 | 2,900 | -0.08(-0.36%) |
Jul 02, 2019 | 22.77 | 23.21 | 22.53 | 22.53 | 10,760 | -0.22(-0.97%) |
Jul 01, 2019 | 24.69 | 24.69 | 22.75 | 22.75 | 20,278 | -2.25(-9.00%) |
Jun 28, 2019 | 21.41 | 25.00 | 21.27 | 25.00 | 55,700 | +3.25(+14.94%) |
Jun 27, 2019 | 20.02 | 21.75 | 20.02 | 21.75 | 7,293 | +1.68(+8.37%) |
Jun 26, 2019 | 20.67 | 20.67 | 20.03 | 20.07 | 6,465 | -0.18(-0.89%) |
Jun 25, 2019 | 20.80 | 21.64 | 20.25 | 20.25 | 5,548 | -0.12(-0.59%) |
Jun 24, 2019 | 21.35 | 21.75 | 20.37 | 20.37 | 11,679 | -1.78(-8.04%) |
Jun 21, 2019 | 21.72 | 22.17 | 21.26 | 22.15 | 15,700 | -0.04(-0.18%) |
Jun 20, 2019 | 21.98 | 22.35 | 20.88 | 22.19 | 14,850 | +0.01(+0.05%) |
Jun 19, 2019 | 22.46 | 22.54 | 22.00 | 22.18 | 7,704 | -0.31(-1.38%) |
Jun 18, 2019 | 22.56 | 22.56 | 22.02 | 22.49 | 1,332 | -0.01(-0.04%) |
Jun 17, 2019 | 21.86 | 22.50 | 21.55 | 22.50 | 4,448 | +0.83(+3.83%) |
Jun 14, 2019 | 21.59 | 21.82 | 21.59 | 21.67 | 2,400 | -0.11(-0.51%) |
Jun 13, 2019 | 22.48 | 22.48 | 21.41 | 21.78 | 5,282 | -0.45(-2.02%) |
Jun 12, 2019 | 22.20 | 22.33 | 22.20 | 22.23 | 818 | +0.51(+2.35%) |
Jun 11, 2019 | 21.83 | 21.98 | 21.02 | 21.72 | 5,909 | +0.24(+1.12%) |
Jun 10, 2019 | 20.06 | 21.48 | 19.01 | 21.48 | 4,247 | +1.22(+6.02%) |
Jun 07, 2019 | 20.88 | 20.88 | 20.26 | 20.26 | 1,700 | -0.42(-2.03%) |
Jun 06, 2019 | 20.70 | 20.95 | 20.30 | 20.68 | 5,133 | +0.13(+0.63%) |
Jun 05, 2019 | 19.90 | 20.61 | 19.90 | 20.55 | 10,297 | +0.67(+3.37%) |
Jun 04, 2019 | 20.22 | 20.52 | 19.88 | 19.88 | 6,359 | -0.49(-2.41%) |
Jun 03, 2019 | 21.00 | 21.13 | 20.00 | 20.37 | 12,226 | -0.72(-3.41%) |
May 31, 2019 | 21.80 | 21.80 | 20.99 | 21.09 | 4,900 | -0.78(-3.57%) |
May 30, 2019 | 22.37 | 22.37 | 20.75 | 21.87 | 8,495 | -0.70(-3.10%) |
May 29, 2019 | 22.49 | 23.27 | 21.40 | 22.57 | 4,224 | +0.11(+0.49%) |
May 28, 2019 | 23.10 | 23.50 | 22.46 | 22.46 | 6,060 | -1.01(-4.30%) |
May 24, 2019 | 23.00 | 23.47 | 22.98 | 23.47 | 7,600 | +0.17(+0.73%) |
May 23, 2019 | 23.75 | 23.75 | 23.30 | 23.30 | 3,000 | -0.50(-2.10%) |
May 22, 2019 | 23.70 | 23.87 | 23.22 | 23.80 | 3,816 | +0.12(+0.51%) |
May 21, 2019 | 23.00 | 23.68 | 22.53 | 23.68 | 5,936 | +0.33(+1.41%) |
May 20, 2019 | 22.35 | 23.41 | 22.35 | 23.35 | 2,332 | +0.75(+3.32%) |
May 17, 2019 | 22.39 | 23.22 | 21.93 | 22.60 | 10,400 | +0.15(+0.67%) |
May 16, 2019 | 21.46 | 23.00 | 21.27 | 22.45 | 7,612 | +1.07(+5.00%) |
May 15, 2019 | 20.80 | 21.38 | 20.80 | 21.38 | 1,565 | -0.06(-0.28%) |
May 14, 2019 | 21.13 | 21.55 | 21.11 | 21.44 | 2,048 | +0.02(+0.09%) |
May 13, 2019 | 20.88 | 22.00 | 20.88 | 21.42 | 9,249 | -0.83(-3.73%) |
May 10, 2019 | 22.04 | 22.25 | 22.04 | 22.25 | 1,900 | -0.10(-0.45%) |
May 09, 2019 | 21.86 | 22.40 | 21.63 | 22.35 | 6,280 | +0.70(+3.23%) |
May 08, 2019 | 20.37 | 21.65 | 20.37 | 21.65 | 4,317 | -0.15(-0.69%) |
May 07, 2019 | 22.02 | 22.02 | 21.26 | 21.80 | 8,590 | -0.40(-1.80%) |
May 06, 2019 | 22.62 | 22.62 | 21.86 | 22.20 | 3,242 | +0.01(+0.05%) |
May 03, 2019 | 22.15 | 22.19 | 21.52 | 22.19 | 2,800 | +0.79(+3.69%) |
May 02, 2019 | 21.58 | 21.58 | 20.87 | 21.40 | 6,407 | -0.04(-0.19%) |