Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.92 | 20.11 | 19.11 | 19.25 | 685,833 | -0.53(-2.68%) |
Jul 30, 2019 | 18.81 | 19.81 | 18.78 | 19.78 | 513,532 | +0.87(+4.60%) |
Jul 29, 2019 | 18.78 | 18.97 | 18.51 | 18.91 | 293,949 | +0.12(+0.64%) |
Jul 26, 2019 | 18.57 | 18.86 | 18.57 | 18.79 | 385,200 | +0.28(+1.51%) |
Jul 25, 2019 | 18.76 | 18.79 | 18.51 | 18.51 | 565,204 | -0.38(-2.01%) |
Jul 24, 2019 | 18.68 | 19.00 | 18.44 | 18.89 | 335,573 | +0.12(+0.64%) |
Jul 23, 2019 | 18.50 | 18.83 | 18.38 | 18.77 | 240,069 | +0.22(+1.19%) |
Jul 22, 2019 | 18.34 | 18.59 | 18.06 | 18.55 | 342,353 | +0.21(+1.15%) |
Jul 19, 2019 | 18.04 | 18.51 | 17.86 | 18.34 | 493,600 | +0.25(+1.38%) |
Jul 18, 2019 | 18.94 | 19.06 | 18.02 | 18.09 | 809,045 | -0.90(-4.74%) |
Jul 17, 2019 | 18.78 | 19.04 | 18.59 | 18.99 | 578,578 | +0.21(+1.12%) |
Jul 16, 2019 | 18.98 | 19.14 | 18.52 | 18.78 | 496,044 | -0.21(-1.11%) |
Jul 15, 2019 | 19.00 | 19.20 | 18.72 | 18.99 | 628,630 | -0.01(-0.05%) |
Jul 12, 2019 | 18.78 | 19.40 | 18.64 | 19.00 | 1,061,500 | +0.49(+2.65%) |
Jul 11, 2019 | 19.84 | 19.84 | 16.95 | 18.51 | 2,427,171 | -1.38(-6.94%) |
Jul 10, 2019 | 20.93 | 21.05 | 19.81 | 19.89 | 825,178 | -1.07(-5.10%) |
Jul 09, 2019 | 20.85 | 21.13 | 20.61 | 20.96 | 322,846 | +0.04(+0.19%) |
Jul 08, 2019 | 20.80 | 21.13 | 20.37 | 20.92 | 1,159,161 | +0.14(+0.67%) |
Jul 05, 2019 | 21.27 | 21.43 | 20.70 | 20.78 | 383,400 | -0.70(-3.26%) |
Jul 03, 2019 | 21.08 | 21.51 | 21.01 | 21.48 | 191,100 | +0.44(+2.09%) |
Jul 02, 2019 | 21.18 | 21.18 | 20.73 | 21.04 | 285,243 | -0.12(-0.57%) |
Jul 01, 2019 | 21.10 | 21.31 | 20.74 | 21.16 | 608,553 | +0.34(+1.63%) |
Jun 28, 2019 | 20.01 | 20.90 | 19.98 | 20.82 | 876,300 | +0.90(+4.52%) |
Jun 27, 2019 | 19.62 | 19.92 | 19.43 | 19.92 | 346,498 | +0.30(+1.53%) |
Jun 26, 2019 | 19.67 | 19.86 | 19.52 | 19.62 | 331,498 | +0.06(+0.31%) |
Jun 25, 2019 | 19.62 | 20.03 | 19.51 | 19.56 | 281,170 | -0.01(-0.05%) |
Jun 24, 2019 | 19.96 | 20.00 | 19.51 | 19.57 | 455,296 | -0.43(-2.15%) |
Jun 21, 2019 | 20.15 | 20.23 | 19.75 | 20.00 | 655,400 | -0.24(-1.19%) |
Jun 20, 2019 | 20.20 | 20.48 | 19.90 | 20.24 | 583,817 | +0.17(+0.85%) |
Jun 19, 2019 | 20.39 | 20.47 | 20.03 | 20.07 | 312,657 | -0.13(-0.64%) |
Jun 18, 2019 | 20.67 | 20.86 | 20.15 | 20.20 | 345,752 | -0.34(-1.66%) |
Jun 17, 2019 | 20.13 | 20.56 | 20.13 | 20.54 | 514,851 | +0.54(+2.70%) |
Jun 14, 2019 | 20.21 | 20.53 | 19.98 | 20.00 | 407,800 | -0.22(-1.09%) |
Jun 13, 2019 | 19.90 | 20.22 | 19.66 | 20.22 | 363,663 | +0.44(+2.22%) |
Jun 12, 2019 | 19.78 | 20.21 | 19.65 | 19.78 | 334,427 | +0.03(+0.15%) |
Jun 11, 2019 | 20.01 | 20.02 | 19.47 | 19.75 | 244,286 | -0.15(-0.75%) |
Jun 10, 2019 | 20.35 | 20.35 | 19.90 | 19.90 | 214,835 | -0.27(-1.34%) |
Jun 07, 2019 | 19.70 | 20.22 | 19.53 | 20.17 | 313,400 | +0.61(+3.12%) |
Jun 06, 2019 | 20.13 | 20.20 | 19.55 | 19.56 | 286,866 | -0.58(-2.88%) |
Jun 05, 2019 | 20.44 | 20.54 | 19.81 | 20.14 | 594,911 | -0.17(-0.84%) |
Jun 04, 2019 | 20.20 | 20.39 | 20.00 | 20.31 | 549,787 | +0.35(+1.75%) |
Jun 03, 2019 | 19.69 | 19.99 | 19.38 | 19.96 | 393,036 | +0.39(+1.99%) |
May 31, 2019 | 19.71 | 19.79 | 19.36 | 19.57 | 326,800 | -0.32(-1.61%) |
May 30, 2019 | 20.20 | 20.40 | 19.83 | 19.89 | 270,453 | -0.34(-1.68%) |
May 29, 2019 | 20.20 | 20.26 | 19.87 | 20.23 | 375,496 | -0.12(-0.59%) |
May 28, 2019 | 20.23 | 20.55 | 20.11 | 20.35 | 548,938 | +0.09(+0.44%) |
May 24, 2019 | 20.01 | 20.34 | 19.92 | 20.26 | 341,900 | +0.36(+1.81%) |
May 23, 2019 | 20.20 | 20.30 | 19.63 | 19.90 | 408,786 | -0.45(-2.21%) |
May 22, 2019 | 20.47 | 20.67 | 20.02 | 20.35 | 252,759 | -0.13(-0.63%) |
May 21, 2019 | 19.86 | 20.49 | 19.86 | 20.48 | 396,562 | +0.83(+4.22%) |
May 20, 2019 | 19.98 | 19.98 | 19.52 | 19.65 | 440,684 | -0.46(-2.29%) |
May 17, 2019 | 20.51 | 20.52 | 19.85 | 20.11 | 731,800 | -0.54(-2.62%) |
May 16, 2019 | 21.26 | 22.14 | 20.29 | 20.65 | 706,647 | -0.23(-1.10%) |
May 15, 2019 | 20.45 | 20.93 | 20.23 | 20.88 | 404,063 | +0.31(+1.51%) |
May 14, 2019 | 20.22 | 21.04 | 20.22 | 20.57 | 567,344 | +0.46(+2.29%) |
May 13, 2019 | 20.14 | 20.40 | 19.98 | 20.11 | 693,323 | -0.40(-1.95%) |
May 10, 2019 | 20.33 | 20.77 | 20.08 | 20.51 | 456,800 | +0.01(+0.05%) |
May 09, 2019 | 19.85 | 20.82 | 19.60 | 20.50 | 555,240 | +0.53(+2.65%) |
May 08, 2019 | 19.65 | 20.25 | 19.50 | 19.97 | 387,077 | +0.33(+1.68%) |
May 07, 2019 | 19.75 | 19.83 | 19.27 | 19.64 | 720,210 | -0.28(-1.41%) |
May 06, 2019 | 19.49 | 19.97 | 19.25 | 19.92 | 794,263 | +0.20(+1.01%) |
May 03, 2019 | 19.79 | 20.08 | 19.56 | 19.72 | 519,900 | -0.07(-0.35%) |
May 02, 2019 | 19.86 | 20.19 | 19.52 | 19.79 | 362,945 | -0.04(-0.20%) |