Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.34 | 22.69 | 21.60 | 21.63 | 180,682 | -0.67(-3.00%) |
Jul 30, 2019 | 21.56 | 22.51 | 21.56 | 22.30 | 142,093 | +0.52(+2.39%) |
Jul 29, 2019 | 22.06 | 22.23 | 21.53 | 21.78 | 99,453 | -0.27(-1.22%) |
Jul 26, 2019 | 21.91 | 22.14 | 21.72 | 22.05 | 115,400 | +0.48(+2.23%) |
Jul 25, 2019 | 22.11 | 22.43 | 21.51 | 21.57 | 135,036 | -0.54(-2.44%) |
Jul 24, 2019 | 20.64 | 22.49 | 20.52 | 22.11 | 351,654 | +0.59(+2.74%) |
Jul 23, 2019 | 22.49 | 22.49 | 21.43 | 21.52 | 133,645 | -0.91(-4.06%) |
Jul 22, 2019 | 21.92 | 22.86 | 21.59 | 22.43 | 150,724 | +0.43(+1.95%) |
Jul 19, 2019 | 21.95 | 22.37 | 21.94 | 22.00 | 181,700 | -0.07(-0.32%) |
Jul 18, 2019 | 22.27 | 22.34 | 21.31 | 22.07 | 223,614 | -0.17(-0.76%) |
Jul 17, 2019 | 22.43 | 22.43 | 21.63 | 22.24 | 277,056 | -0.10(-0.45%) |
Jul 16, 2019 | 23.52 | 23.78 | 22.31 | 22.34 | 252,689 | -1.14(-4.86%) |
Jul 15, 2019 | 25.38 | 25.58 | 23.37 | 23.48 | 235,859 | -1.86(-7.34%) |
Jul 12, 2019 | 24.71 | 25.66 | 24.33 | 25.34 | 204,500 | +0.78(+3.18%) |
Jul 11, 2019 | 24.35 | 24.88 | 24.13 | 24.56 | 162,125 | +0.24(+0.99%) |
Jul 10, 2019 | 23.59 | 24.35 | 23.46 | 24.32 | 248,089 | +0.86(+3.67%) |
Jul 09, 2019 | 22.46 | 23.50 | 22.17 | 23.46 | 125,917 | +0.86(+3.81%) |
Jul 08, 2019 | 22.04 | 22.96 | 21.79 | 22.60 | 259,131 | +0.37(+1.66%) |
Jul 05, 2019 | 22.87 | 22.97 | 21.98 | 22.23 | 188,300 | -0.63(-2.76%) |
Jul 03, 2019 | 22.75 | 22.92 | 22.23 | 22.86 | 98,400 | +0.43(+1.92%) |
Jul 02, 2019 | 23.53 | 23.74 | 22.20 | 22.43 | 216,281 | -1.48(-6.19%) |
Jul 01, 2019 | 23.73 | 24.31 | 23.45 | 23.91 | 197,760 | +0.46(+1.96%) |
Jun 28, 2019 | 23.11 | 23.52 | 22.44 | 23.45 | 328,300 | +0.33(+1.43%) |
Jun 27, 2019 | 23.45 | 24.00 | 22.76 | 23.12 | 229,919 | -0.35(-1.49%) |
Jun 26, 2019 | 23.30 | 23.73 | 22.00 | 23.47 | 275,985 | +0.27(+1.16%) |
Jun 25, 2019 | 23.27 | 24.07 | 22.92 | 23.20 | 216,474 | +0.13(+0.56%) |
Jun 24, 2019 | 24.05 | 24.13 | 23.03 | 23.07 | 298,172 | -1.19(-4.91%) |
Jun 21, 2019 | 22.79 | 24.70 | 22.79 | 24.26 | 756,200 | +1.36(+5.94%) |
Jun 20, 2019 | 23.00 | 23.81 | 22.86 | 22.90 | 284,574 | +0.10(+0.44%) |
Jun 19, 2019 | 24.05 | 24.53 | 22.80 | 22.80 | 186,466 | -1.18(-4.92%) |
Jun 18, 2019 | 24.56 | 25.32 | 23.76 | 23.98 | 121,273 | -0.41(-1.68%) |
Jun 17, 2019 | 23.05 | 24.75 | 22.95 | 24.39 | 250,041 | +1.65(+7.26%) |
Jun 14, 2019 | 22.82 | 23.80 | 22.70 | 22.74 | 127,200 | -0.14(-0.61%) |
Jun 13, 2019 | 22.15 | 22.92 | 21.86 | 22.88 | 117,160 | +0.86(+3.91%) |
Jun 12, 2019 | 21.20 | 22.32 | 21.05 | 22.02 | 148,321 | +0.77(+3.62%) |
Jun 11, 2019 | 22.19 | 22.61 | 21.16 | 21.25 | 105,918 | -0.74(-3.37%) |
Jun 10, 2019 | 21.74 | 22.92 | 21.74 | 21.99 | 129,195 | +0.35(+1.62%) |
Jun 07, 2019 | 21.53 | 21.88 | 21.05 | 21.64 | 102,800 | +0.12(+0.56%) |
Jun 06, 2019 | 22.71 | 23.00 | 21.50 | 21.52 | 111,400 | -1.42(-6.19%) |
Jun 05, 2019 | 22.30 | 23.14 | 22.28 | 22.94 | 155,401 | +0.75(+3.38%) |
Jun 04, 2019 | 22.15 | 22.28 | 21.48 | 22.19 | 126,022 | +0.30(+1.37%) |
Jun 03, 2019 | 21.01 | 22.50 | 21.01 | 21.89 | 136,653 | +0.85(+4.04%) |
May 31, 2019 | 21.64 | 21.84 | 20.89 | 21.04 | 157,500 | -0.68(-3.13%) |
May 30, 2019 | 21.55 | 22.63 | 21.55 | 21.72 | 124,085 | +0.28(+1.31%) |
May 29, 2019 | 21.25 | 21.66 | 20.89 | 21.44 | 107,424 | -0.16(-0.74%) |
May 28, 2019 | 21.19 | 21.84 | 20.83 | 21.60 | 128,250 | +0.40(+1.89%) |
May 24, 2019 | 21.48 | 22.34 | 21.12 | 21.20 | 107,500 | -0.17(-0.80%) |
May 23, 2019 | 20.81 | 21.41 | 20.58 | 21.37 | 176,053 | +0.37(+1.76%) |
May 22, 2019 | 21.95 | 22.38 | 20.81 | 21.00 | 176,030 | -1.17(-5.28%) |
May 21, 2019 | 20.05 | 22.44 | 20.04 | 22.17 | 288,540 | +2.25(+11.30%) |
May 20, 2019 | 20.41 | 20.53 | 19.67 | 19.92 | 425,141 | -0.76(-3.68%) |
May 17, 2019 | 21.32 | 21.45 | 20.62 | 20.68 | 241,900 | -1.05(-4.83%) |
May 16, 2019 | 21.79 | 22.68 | 21.52 | 21.73 | 181,966 | +0.00(+0.00%) |
May 15, 2019 | 21.20 | 21.86 | 21.10 | 21.73 | 265,933 | +0.24(+1.12%) |
May 14, 2019 | 21.80 | 21.91 | 21.18 | 21.49 | 201,567 | -0.18(-0.83%) |
May 13, 2019 | 22.09 | 23.42 | 21.52 | 21.67 | 238,700 | -0.96(-4.24%) |
May 10, 2019 | 23.05 | 23.21 | 22.20 | 22.63 | 274,000 | -0.37(-1.61%) |
May 09, 2019 | 24.77 | 25.00 | 22.42 | 23.00 | 615,039 | -2.07(-8.26%) |
May 08, 2019 | 24.78 | 25.60 | 24.15 | 25.07 | 195,351 | +0.25(+1.01%) |
May 07, 2019 | 26.11 | 26.14 | 24.76 | 24.82 | 214,860 | -1.32(-5.05%) |
May 06, 2019 | 25.53 | 26.44 | 25.42 | 26.14 | 95,719 | +0.13(+0.50%) |
May 03, 2019 | 25.62 | 26.06 | 25.09 | 26.01 | 131,100 | +0.60(+2.36%) |
May 02, 2019 | 25.25 | 25.66 | 25.09 | 25.41 | 102,115 | +0.35(+1.40%) |