Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.13 | 18.67 | 17.96 | 17.98 | 382,867 | -0.07(-0.39%) |
Jul 30, 2019 | 17.25 | 18.26 | 17.20 | 18.05 | 339,110 | +0.78(+4.52%) |
Jul 29, 2019 | 17.62 | 17.73 | 16.99 | 17.27 | 288,534 | -0.32(-1.82%) |
Jul 26, 2019 | 17.91 | 18.09 | 17.00 | 17.59 | 372,400 | -0.27(-1.51%) |
Jul 25, 2019 | 17.42 | 18.33 | 16.98 | 17.86 | 684,413 | +0.45(+2.58%) |
Jul 24, 2019 | 18.72 | 18.80 | 17.40 | 17.41 | 1,336,489 | -1.34(-7.15%) |
Jul 23, 2019 | 18.91 | 18.92 | 18.22 | 18.75 | 489,242 | -0.06(-0.32%) |
Jul 22, 2019 | 19.40 | 19.51 | 18.41 | 18.81 | 281,375 | -0.60(-3.09%) |
Jul 19, 2019 | 20.07 | 20.60 | 19.41 | 19.41 | 168,000 | -0.72(-3.58%) |
Jul 18, 2019 | 20.16 | 20.48 | 19.93 | 20.13 | 316,838 | -0.08(-0.40%) |
Jul 17, 2019 | 19.67 | 20.30 | 19.54 | 20.21 | 512,818 | +0.59(+3.01%) |
Jul 16, 2019 | 19.63 | 19.87 | 19.46 | 19.62 | 292,354 | -0.08(-0.41%) |
Jul 15, 2019 | 20.47 | 20.59 | 19.33 | 19.70 | 424,607 | -0.76(-3.71%) |
Jul 12, 2019 | 20.38 | 22.10 | 20.32 | 20.46 | 621,800 | +0.27(+1.34%) |
Jul 11, 2019 | 20.10 | 20.26 | 19.93 | 20.19 | 318,594 | +0.18(+0.90%) |
Jul 10, 2019 | 20.12 | 20.18 | 19.56 | 20.01 | 215,064 | +0.01(+0.05%) |
Jul 09, 2019 | 19.87 | 20.19 | 19.83 | 20.00 | 187,667 | +0.13(+0.65%) |
Jul 08, 2019 | 19.78 | 20.05 | 19.50 | 19.87 | 254,661 | -0.02(-0.10%) |
Jul 05, 2019 | 19.66 | 19.93 | 19.54 | 19.89 | 248,600 | +0.06(+0.30%) |
Jul 03, 2019 | 19.83 | 20.33 | 19.77 | 19.83 | 147,100 | +0.10(+0.51%) |
Jul 02, 2019 | 19.87 | 20.09 | 19.66 | 19.73 | 211,190 | -0.19(-0.95%) |
Jul 01, 2019 | 20.06 | 20.17 | 19.55 | 19.92 | 307,801 | +0.12(+0.61%) |
Jun 28, 2019 | 19.56 | 19.90 | 19.09 | 19.80 | 455,500 | +0.31(+1.59%) |
Jun 27, 2019 | 19.64 | 20.12 | 19.27 | 19.49 | 374,825 | -0.11(-0.56%) |
Jun 26, 2019 | 19.63 | 20.00 | 19.16 | 19.60 | 757,889 | +0.18(+0.93%) |
Jun 25, 2019 | 19.45 | 19.75 | 19.18 | 19.42 | 339,008 | -0.03(-0.15%) |
Jun 24, 2019 | 19.53 | 19.75 | 19.24 | 19.45 | 228,350 | -0.16(-0.82%) |
Jun 21, 2019 | 19.60 | 19.78 | 19.19 | 19.61 | 676,600 | -0.16(-0.81%) |
Jun 20, 2019 | 20.10 | 20.35 | 19.76 | 19.77 | 226,422 | -0.06(-0.30%) |
Jun 19, 2019 | 19.60 | 20.17 | 18.69 | 19.83 | 602,446 | +0.30(+1.54%) |
Jun 18, 2019 | 21.08 | 21.46 | 19.47 | 19.53 | 491,161 | -1.46(-6.96%) |
Jun 17, 2019 | 20.57 | 21.00 | 20.18 | 20.99 | 369,839 | +0.74(+3.65%) |
Jun 14, 2019 | 20.06 | 20.44 | 19.80 | 20.25 | 253,600 | +0.16(+0.80%) |
Jun 13, 2019 | 19.83 | 20.30 | 19.66 | 20.09 | 275,269 | +0.41(+2.08%) |
Jun 12, 2019 | 18.41 | 19.97 | 18.41 | 19.68 | 651,709 | +1.18(+6.38%) |
Jun 11, 2019 | 19.45 | 19.52 | 17.96 | 18.50 | 1,144,987 | -0.82(-4.24%) |
Jun 10, 2019 | 20.68 | 20.89 | 19.22 | 19.32 | 733,482 | -1.28(-6.21%) |
Jun 07, 2019 | 21.24 | 21.41 | 20.49 | 20.60 | 273,700 | -0.50(-2.37%) |
Jun 06, 2019 | 22.24 | 22.24 | 21.00 | 21.10 | 367,989 | -1.14(-5.13%) |
Jun 05, 2019 | 22.30 | 22.94 | 21.98 | 22.24 | 296,891 | +0.08(+0.36%) |
Jun 04, 2019 | 21.43 | 22.16 | 21.20 | 22.16 | 231,464 | +1.07(+5.07%) |
Jun 03, 2019 | 20.71 | 21.72 | 20.67 | 21.09 | 321,045 | +0.16(+0.76%) |
May 31, 2019 | 20.83 | 21.39 | 20.58 | 20.93 | 231,700 | -0.31(-1.46%) |
May 30, 2019 | 21.51 | 21.95 | 21.09 | 21.24 | 369,488 | -0.21(-0.98%) |
May 29, 2019 | 21.06 | 21.66 | 20.54 | 21.45 | 291,094 | +0.20(+0.94%) |
May 28, 2019 | 21.25 | 21.32 | 20.78 | 21.25 | 263,351 | -0.08(-0.38%) |
May 24, 2019 | 21.12 | 21.84 | 20.90 | 21.33 | 223,100 | +0.32(+1.52%) |
May 23, 2019 | 21.31 | 21.36 | 20.73 | 21.01 | 247,451 | -0.59(-2.73%) |
May 22, 2019 | 21.55 | 21.84 | 20.99 | 21.60 | 218,464 | -0.07(-0.32%) |
May 21, 2019 | 20.48 | 21.75 | 20.25 | 21.67 | 365,696 | +1.16(+5.66%) |
May 20, 2019 | 20.16 | 20.66 | 19.48 | 20.51 | 630,098 | +0.08(+0.39%) |
May 17, 2019 | 21.84 | 22.16 | 20.18 | 20.43 | 591,000 | -1.72(-7.77%) |
May 16, 2019 | 22.95 | 23.29 | 21.97 | 22.15 | 447,004 | -0.84(-3.65%) |
May 15, 2019 | 22.71 | 23.46 | 22.51 | 22.99 | 344,177 | +0.01(+0.04%) |
May 14, 2019 | 23.18 | 23.49 | 22.95 | 22.98 | 758,179 | -0.13(-0.56%) |
May 13, 2019 | 22.95 | 23.48 | 22.36 | 23.11 | 334,286 | -0.37(-1.58%) |
May 10, 2019 | 23.85 | 24.15 | 21.47 | 23.48 | 649,600 | -0.44(-1.84%) |
May 09, 2019 | 24.31 | 24.97 | 22.34 | 23.92 | 1,217,363 | +0.90(+3.91%) |
May 08, 2019 | 24.27 | 24.27 | 21.77 | 23.02 | 954,549 | -1.42(-5.81%) |
May 07, 2019 | 24.77 | 25.16 | 24.33 | 24.44 | 467,009 | -0.53(-2.12%) |
May 06, 2019 | 24.80 | 25.34 | 24.40 | 24.97 | 417,728 | -0.50(-1.96%) |
May 03, 2019 | 24.70 | 25.84 | 24.50 | 25.47 | 356,100 | +0.77(+3.12%) |
May 02, 2019 | 23.75 | 24.78 | 23.02 | 24.70 | 364,427 | +0.75(+3.13%) |