Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.90 | 20.91 | 20.13 | 20.43 | 492,651 | -0.42(-2.01%) |
Jul 30, 2019 | 20.95 | 20.95 | 20.70 | 20.85 | 272,991 | -0.25(-1.19%) |
Jul 29, 2019 | 21.04 | 21.13 | 20.98 | 21.10 | 160,473 | +0.06(+0.27%) |
Jul 26, 2019 | 21.06 | 21.16 | 21.05 | 21.05 | 280,963 | +0.26(+1.26%) |
Jul 25, 2019 | 21.04 | 21.05 | 20.77 | 20.78 | 351,525 | -0.02(-0.09%) |
Jul 24, 2019 | 20.62 | 20.83 | 20.62 | 20.80 | 238,271 | +0.33(+1.59%) |
Jul 23, 2019 | 20.33 | 20.51 | 20.31 | 20.48 | 464,219 | +0.33(+1.62%) |
Jul 22, 2019 | 20.34 | 20.35 | 20.09 | 20.15 | 289,979 | -0.17(-0.83%) |
Jul 19, 2019 | 20.49 | 20.56 | 20.32 | 20.32 | 268,528 | -0.02(-0.09%) |
Jul 18, 2019 | 20.08 | 20.34 | 20.07 | 20.34 | 244,823 | +0.00(+0.00%) |
Jul 17, 2019 | 20.57 | 20.57 | 20.34 | 20.34 | 217,495 | -0.08(-0.41%) |
Jul 16, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 196,935 | -0.26(-1.26%) |
Jul 15, 2019 | 20.63 | 20.75 | 20.60 | 20.68 | 259,990 | +0.38(+1.88%) |
Jul 12, 2019 | 20.47 | 20.47 | 20.15 | 20.30 | 336,706 | +0.10(+0.51%) |
Jul 11, 2019 | 20.48 | 20.50 | 20.08 | 20.20 | 332,717 | -0.46(-2.21%) |
Jul 10, 2019 | 20.62 | 20.72 | 20.46 | 20.65 | 455,012 | +0.34(+1.65%) |
Jul 09, 2019 | 20.20 | 20.41 | 20.11 | 20.32 | 289,574 | -0.05(-0.23%) |
Jul 08, 2019 | 20.42 | 20.53 | 20.31 | 20.36 | 1,025,317 | -0.52(-2.50%) |
Jul 05, 2019 | 21.20 | 21.20 | 20.75 | 20.89 | 723,473 | -0.70(-3.24%) |
Jul 03, 2019 | 21.57 | 21.60 | 21.45 | 21.59 | 548,099 | -0.22(-1.03%) |
Jul 02, 2019 | 21.98 | 22.03 | 21.69 | 21.81 | 613,192 | -0.39(-1.76%) |
Jul 01, 2019 | 22.34 | 22.49 | 22.04 | 22.20 | 1,655,074 | +1.28(+6.11%) |
Jun 28, 2019 | 20.93 | 21.02 | 20.82 | 20.92 | 377,870 | +0.12(+0.58%) |
Jun 27, 2019 | 20.85 | 20.91 | 20.70 | 20.80 | 453,132 | +0.27(+1.32%) |
Jun 26, 2019 | 20.63 | 20.72 | 20.52 | 20.53 | 545,095 | +0.24(+1.20%) |
Jun 25, 2019 | 20.59 | 20.59 | 20.26 | 20.29 | 531,399 | -0.82(-3.89%) |
Jun 24, 2019 | 20.78 | 21.17 | 20.78 | 21.11 | 557,784 | +0.36(+1.75%) |
Jun 21, 2019 | 20.76 | 20.94 | 20.67 | 20.75 | 551,453 | -0.40(-1.90%) |
Jun 20, 2019 | 21.11 | 21.19 | 20.78 | 21.15 | 1,052,457 | +1.43(+7.23%) |
Jun 19, 2019 | 19.66 | 19.91 | 19.52 | 19.72 | 485,772 | -0.03(-0.14%) |
Jun 18, 2019 | 18.96 | 19.86 | 18.96 | 19.75 | 1,150,362 | +0.99(+5.27%) |
Jun 17, 2019 | 18.61 | 18.86 | 18.61 | 18.76 | 201,178 | +0.29(+1.57%) |
Jun 14, 2019 | 18.46 | 18.50 | 18.34 | 18.47 | 302,859 | -0.50(-2.65%) |
Jun 13, 2019 | 19.06 | 19.14 | 18.92 | 18.98 | 232,248 | +0.07(+0.34%) |
Jun 12, 2019 | 19.00 | 19.07 | 18.84 | 18.91 | 349,890 | -0.36(-1.89%) |
Jun 11, 2019 | 19.40 | 19.53 | 19.27 | 19.27 | 1,024,708 | +0.93(+5.08%) |
Jun 10, 2019 | 18.32 | 18.44 | 18.21 | 18.34 | 605,716 | +0.14(+0.77%) |
Jun 07, 2019 | 18.00 | 18.49 | 17.99 | 18.20 | 446,032 | +0.21(+1.14%) |
Jun 06, 2019 | 17.73 | 18.13 | 17.72 | 18.00 | 425,861 | -0.16(-0.87%) |
Jun 05, 2019 | 18.29 | 18.30 | 17.98 | 18.15 | 494,407 | -0.34(-1.82%) |
Jun 04, 2019 | 18.28 | 18.50 | 18.12 | 18.49 | 693,118 | -0.09(-0.50%) |
Jun 03, 2019 | 18.39 | 18.60 | 18.30 | 18.58 | 698,320 | +0.41(+2.26%) |
May 31, 2019 | 18.04 | 18.26 | 17.90 | 18.17 | 562,392 | -0.16(-0.87%) |
May 30, 2019 | 18.30 | 18.44 | 18.28 | 18.33 | 380,763 | -0.21(-1.16%) |
May 29, 2019 | 18.23 | 18.61 | 18.21 | 18.55 | 841,838 | +0.43(+2.37%) |
May 28, 2019 | 18.35 | 18.53 | 18.12 | 18.12 | 793,437 | +0.48(+2.75%) |
May 24, 2019 | 17.93 | 18.00 | 17.58 | 17.63 | 476,382 | -0.14(-0.79%) |
May 23, 2019 | 17.67 | 17.85 | 17.58 | 17.77 | 937,473 | -0.48(-2.66%) |
May 22, 2019 | 18.23 | 18.34 | 18.18 | 18.26 | 411,557 | -0.12(-0.66%) |
May 21, 2019 | 18.33 | 18.47 | 18.23 | 18.38 | 767,372 | +0.68(+3.85%) |
May 20, 2019 | 17.62 | 17.88 | 17.46 | 17.70 | 772,071 | -0.36(-2.01%) |
May 17, 2019 | 18.11 | 18.57 | 18.05 | 18.06 | 1,416,170 | -1.36(-7.01%) |
May 16, 2019 | 19.42 | 19.73 | 19.35 | 19.42 | 1,019,175 | +0.43(+2.26%) |
May 15, 2019 | 18.82 | 19.28 | 18.79 | 18.99 | 678,379 | +0.34(+1.80%) |
May 14, 2019 | 18.57 | 18.96 | 18.49 | 18.66 | 922,781 | +1.05(+5.99%) |
May 13, 2019 | 17.98 | 18.06 | 17.56 | 17.60 | 1,825,506 | -1.99(-10.14%) |
May 10, 2019 | 19.30 | 19.81 | 18.84 | 19.59 | 2,039,049 | +0.80(+4.27%) |
May 09, 2019 | 18.16 | 19.14 | 17.88 | 18.79 | 2,109,493 | -0.33(-1.71%) |
May 08, 2019 | 19.14 | 19.69 | 19.02 | 19.12 | 1,562,034 | -0.11(-0.58%) |
May 07, 2019 | 20.04 | 20.04 | 18.87 | 19.23 | 2,199,996 | -1.52(-7.33%) |
May 06, 2019 | 19.90 | 20.93 | 19.86 | 20.75 | 2,315,500 | -2.26(-9.81%) |
May 03, 2019 | 22.74 | 23.12 | 22.73 | 23.00 | 693,553 | +0.76(+3.39%) |
May 02, 2019 | 22.59 | 22.66 | 22.05 | 22.25 | 636,013 | -0.29(-1.28%) |