Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.25 | 20.48 | 19.85 | 19.86 | 536,203 | -0.35(-1.75%) |
Jul 30, 2019 | 19.38 | 20.26 | 19.34 | 20.21 | 284,559 | +0.61(+3.11%) |
Jul 29, 2019 | 19.88 | 19.97 | 19.40 | 19.60 | 263,922 | -0.32(-1.59%) |
Jul 26, 2019 | 19.53 | 20.00 | 19.39 | 19.92 | 230,458 | +0.44(+2.27%) |
Jul 25, 2019 | 19.56 | 19.83 | 19.45 | 19.48 | 243,986 | -0.16(-0.82%) |
Jul 24, 2019 | 18.92 | 19.69 | 18.89 | 19.64 | 192,615 | +0.56(+2.93%) |
Jul 23, 2019 | 19.01 | 19.39 | 19.01 | 19.08 | 403,424 | +0.13(+0.70%) |
Jul 22, 2019 | 19.28 | 19.40 | 18.87 | 18.95 | 236,482 | -0.26(-1.34%) |
Jul 19, 2019 | 19.01 | 19.42 | 19.01 | 19.20 | 219,853 | +0.18(+0.93%) |
Jul 18, 2019 | 18.91 | 19.13 | 18.63 | 19.03 | 288,159 | +0.09(+0.47%) |
Jul 17, 2019 | 19.26 | 19.26 | 18.56 | 18.94 | 327,846 | -0.37(-1.90%) |
Jul 16, 2019 | 19.05 | 19.53 | 18.98 | 19.31 | 317,177 | +0.07(+0.38%) |
Jul 15, 2019 | 19.25 | 19.28 | 18.86 | 19.23 | 403,213 | +0.01(+0.04%) |
Jul 12, 2019 | 18.73 | 19.41 | 17.89 | 19.23 | 1,358,683 | -0.68(-3.40%) |
Jul 11, 2019 | 20.08 | 20.08 | 19.76 | 19.90 | 255,395 | -0.18(-0.92%) |
Jul 10, 2019 | 20.52 | 20.74 | 20.05 | 20.09 | 351,105 | -0.33(-1.62%) |
Jul 09, 2019 | 20.48 | 20.59 | 20.04 | 20.42 | 395,717 | -0.21(-1.00%) |
Jul 08, 2019 | 20.73 | 20.87 | 20.55 | 20.62 | 280,046 | -0.22(-1.06%) |
Jul 05, 2019 | 20.59 | 20.88 | 20.50 | 20.84 | 242,151 | +0.08(+0.39%) |
Jul 03, 2019 | 20.97 | 21.01 | 20.67 | 20.76 | 205,304 | -0.17(-0.81%) |
Jul 02, 2019 | 21.06 | 21.06 | 20.77 | 20.93 | 418,272 | -0.14(-0.66%) |
Jul 01, 2019 | 20.91 | 21.33 | 20.78 | 21.07 | 722,014 | +0.40(+1.92%) |
Jun 28, 2019 | 20.06 | 20.79 | 19.99 | 20.67 | 2,098,733 | +0.71(+3.54%) |
Jun 27, 2019 | 18.91 | 20.01 | 18.91 | 19.97 | 586,057 | +1.04(+5.48%) |
Jun 26, 2019 | 18.85 | 19.08 | 18.45 | 18.93 | 393,203 | +0.14(+0.74%) |
Jun 25, 2019 | 18.27 | 18.89 | 18.11 | 18.79 | 629,981 | +0.56(+3.07%) |
Jun 24, 2019 | 18.75 | 18.93 | 18.16 | 18.23 | 553,746 | +0.14(+0.77%) |
Jun 21, 2019 | 18.58 | 18.73 | 17.98 | 18.09 | 497,762 | -0.60(-3.19%) |
Jun 20, 2019 | 18.66 | 18.74 | 18.50 | 18.69 | 290,418 | +0.31(+1.68%) |
Jun 19, 2019 | 18.64 | 18.75 | 18.21 | 18.38 | 294,575 | -0.27(-1.46%) |
Jun 18, 2019 | 18.63 | 19.15 | 18.61 | 18.65 | 302,112 | +0.03(+0.16%) |
Jun 17, 2019 | 18.71 | 18.71 | 18.25 | 18.62 | 283,203 | -0.08(-0.43%) |
Jun 14, 2019 | 18.62 | 19.06 | 18.54 | 18.70 | 306,733 | +0.18(+0.99%) |
Jun 13, 2019 | 18.32 | 18.53 | 18.14 | 18.52 | 244,654 | +0.32(+1.74%) |
Jun 12, 2019 | 17.72 | 18.23 | 17.72 | 18.20 | 219,832 | +0.41(+2.32%) |
Jun 11, 2019 | 17.73 | 18.06 | 17.56 | 17.79 | 235,226 | +0.23(+1.30%) |
Jun 10, 2019 | 17.59 | 17.92 | 17.51 | 17.56 | 191,979 | +0.09(+0.50%) |
Jun 07, 2019 | 17.39 | 17.61 | 17.23 | 17.48 | 216,589 | +0.16(+0.93%) |
Jun 06, 2019 | 17.48 | 17.68 | 17.15 | 17.31 | 197,938 | -0.19(-1.09%) |
Jun 05, 2019 | 17.64 | 17.75 | 17.30 | 17.50 | 271,618 | -0.11(-0.63%) |
Jun 04, 2019 | 17.15 | 17.63 | 17.07 | 17.61 | 607,922 | +0.64(+3.77%) |
Jun 03, 2019 | 16.45 | 17.04 | 16.44 | 16.98 | 399,369 | +0.65(+3.96%) |
May 31, 2019 | 16.48 | 16.67 | 16.25 | 16.33 | 304,558 | -0.41(-2.46%) |
May 30, 2019 | 16.88 | 17.03 | 16.53 | 16.74 | 203,790 | -0.12(-0.74%) |
May 29, 2019 | 16.77 | 16.99 | 16.67 | 16.86 | 190,926 | -0.07(-0.39%) |
May 28, 2019 | 17.32 | 17.39 | 16.92 | 16.93 | 209,035 | -0.34(-1.95%) |
May 24, 2019 | 17.49 | 17.49 | 17.14 | 17.27 | 185,368 | -0.07(-0.42%) |
May 23, 2019 | 17.62 | 17.66 | 17.13 | 17.34 | 282,815 | -0.53(-2.99%) |
May 22, 2019 | 18.34 | 18.34 | 17.79 | 17.88 | 192,914 | -0.55(-2.98%) |
May 21, 2019 | 18.34 | 18.64 | 18.18 | 18.42 | 342,693 | +0.23(+1.29%) |
May 20, 2019 | 18.64 | 18.64 | 17.93 | 18.19 | 706,490 | -0.63(-3.35%) |
May 17, 2019 | 19.02 | 19.13 | 18.74 | 18.82 | 248,841 | -0.39(-2.02%) |
May 16, 2019 | 19.56 | 19.62 | 19.09 | 19.21 | 321,872 | -0.26(-1.32%) |
May 15, 2019 | 19.14 | 19.66 | 19.11 | 19.46 | 354,077 | +0.06(+0.30%) |
May 14, 2019 | 19.11 | 19.46 | 19.06 | 19.41 | 324,569 | +0.31(+1.61%) |
May 13, 2019 | 19.26 | 19.28 | 18.65 | 19.10 | 438,116 | -0.70(-3.52%) |
May 10, 2019 | 19.63 | 19.85 | 19.33 | 19.79 | 392,031 | +0.01(+0.07%) |
May 09, 2019 | 19.41 | 19.93 | 19.16 | 19.78 | 471,525 | +0.18(+0.90%) |
May 08, 2019 | 19.26 | 20.07 | 19.20 | 19.60 | 524,212 | +0.18(+0.90%) |
May 07, 2019 | 20.34 | 21.61 | 19.01 | 19.43 | 848,765 | -1.98(-9.24%) |
May 06, 2019 | 20.92 | 21.53 | 20.91 | 21.41 | 383,640 | +0.15(+0.69%) |
May 03, 2019 | 20.67 | 21.29 | 20.56 | 21.26 | 615,210 | +0.76(+3.72%) |
May 02, 2019 | 20.29 | 20.59 | 20.01 | 20.50 | 293,010 | +0.19(+0.94%) |