Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.20 | 26.27 | 25.14 | 25.56 | 95,350 | +0.42(+1.67%) |
Jul 30, 2019 | 24.80 | 25.32 | 24.47 | 25.14 | 86,205 | +0.16(+0.64%) |
Jul 29, 2019 | 25.42 | 25.66 | 24.69 | 24.98 | 78,694 | -0.57(-2.23%) |
Jul 26, 2019 | 24.61 | 25.60 | 24.61 | 25.55 | 52,700 | +0.93(+3.78%) |
Jul 25, 2019 | 25.29 | 25.33 | 24.37 | 24.62 | 99,315 | -0.69(-2.73%) |
Jul 24, 2019 | 24.30 | 25.42 | 24.01 | 25.31 | 72,525 | +0.91(+3.73%) |
Jul 23, 2019 | 24.31 | 24.64 | 23.95 | 24.40 | 30,384 | +0.16(+0.66%) |
Jul 22, 2019 | 24.19 | 24.37 | 23.84 | 24.24 | 37,378 | +0.12(+0.50%) |
Jul 19, 2019 | 24.73 | 24.73 | 23.99 | 24.12 | 71,900 | -0.57(-2.31%) |
Jul 18, 2019 | 24.59 | 25.17 | 24.59 | 24.69 | 86,938 | +0.05(+0.20%) |
Jul 17, 2019 | 24.94 | 25.18 | 24.28 | 24.64 | 122,571 | -0.38(-1.52%) |
Jul 16, 2019 | 24.69 | 25.69 | 24.68 | 25.02 | 234,698 | +0.33(+1.34%) |
Jul 15, 2019 | 23.89 | 25.33 | 23.58 | 24.69 | 164,585 | +0.93(+3.91%) |
Jul 12, 2019 | 23.80 | 23.91 | 23.15 | 23.76 | 109,700 | -0.13(-0.54%) |
Jul 11, 2019 | 23.55 | 23.98 | 23.19 | 23.89 | 88,829 | +0.43(+1.83%) |
Jul 10, 2019 | 21.99 | 23.55 | 21.99 | 23.46 | 174,067 | +1.65(+7.57%) |
Jul 09, 2019 | 21.01 | 21.87 | 20.81 | 21.81 | 278,051 | +1.62(+8.02%) |
Jul 08, 2019 | 20.48 | 20.48 | 19.78 | 20.19 | 45,776 | -0.39(-1.90%) |
Jul 05, 2019 | 20.64 | 20.65 | 20.20 | 20.58 | 52,100 | -0.24(-1.15%) |
Jul 03, 2019 | 20.41 | 20.87 | 20.11 | 20.82 | 34,700 | +0.51(+2.51%) |
Jul 02, 2019 | 20.24 | 20.40 | 19.99 | 20.31 | 72,121 | +0.07(+0.35%) |
Jul 01, 2019 | 21.20 | 21.32 | 20.21 | 20.24 | 102,834 | -0.54(-2.60%) |
Jun 28, 2019 | 20.08 | 20.91 | 20.03 | 20.78 | 185,300 | +0.81(+4.06%) |
Jun 27, 2019 | 19.47 | 19.98 | 19.47 | 19.97 | 100,668 | +0.50(+2.57%) |
Jun 26, 2019 | 19.38 | 20.11 | 19.04 | 19.47 | 66,292 | +0.21(+1.09%) |
Jun 25, 2019 | 18.82 | 19.64 | 18.53 | 19.26 | 126,790 | +0.44(+2.34%) |
Jun 24, 2019 | 20.07 | 20.23 | 18.65 | 18.82 | 96,542 | -1.17(-5.85%) |
Jun 21, 2019 | 20.18 | 20.35 | 19.56 | 19.99 | 142,100 | -0.34(-1.67%) |
Jun 20, 2019 | 20.10 | 20.52 | 20.03 | 20.33 | 73,567 | +0.21(+1.04%) |
Jun 19, 2019 | 19.27 | 20.23 | 19.01 | 20.12 | 83,266 | +0.87(+4.52%) |
Jun 18, 2019 | 18.58 | 19.58 | 18.56 | 19.25 | 98,138 | +0.80(+4.34%) |
Jun 17, 2019 | 17.82 | 18.51 | 17.39 | 18.45 | 102,044 | +0.55(+3.07%) |
Jun 14, 2019 | 17.76 | 17.99 | 17.53 | 17.90 | 78,300 | +0.05(+0.28%) |
Jun 13, 2019 | 16.86 | 17.89 | 16.86 | 17.85 | 113,267 | +1.07(+6.38%) |
Jun 12, 2019 | 16.56 | 16.79 | 16.47 | 16.78 | 41,904 | +0.10(+0.60%) |
Jun 11, 2019 | 16.86 | 16.95 | 16.28 | 16.68 | 66,450 | -0.08(-0.48%) |
Jun 10, 2019 | 17.23 | 17.48 | 16.62 | 16.76 | 99,077 | -0.46(-2.67%) |
Jun 07, 2019 | 17.49 | 17.61 | 17.09 | 17.22 | 61,500 | -0.17(-0.98%) |
Jun 06, 2019 | 17.08 | 17.44 | 16.95 | 17.39 | 44,308 | +0.20(+1.16%) |
Jun 05, 2019 | 17.30 | 17.38 | 16.97 | 17.19 | 54,092 | +0.12(+0.70%) |
Jun 04, 2019 | 16.90 | 17.21 | 16.55 | 17.07 | 83,088 | +0.42(+2.52%) |
Jun 03, 2019 | 16.85 | 16.89 | 16.20 | 16.65 | 133,730 | -0.20(-1.19%) |
May 31, 2019 | 16.95 | 17.18 | 16.56 | 16.85 | 96,100 | -0.36(-2.09%) |
May 30, 2019 | 17.20 | 17.56 | 17.01 | 17.21 | 86,658 | +0.01(+0.06%) |
May 29, 2019 | 17.21 | 18.11 | 17.10 | 17.20 | 156,600 | -0.11(-0.64%) |
May 28, 2019 | 17.05 | 17.75 | 17.00 | 17.31 | 220,754 | +0.30(+1.76%) |
May 24, 2019 | 17.53 | 18.00 | 16.93 | 17.01 | 175,000 | -0.49(-2.80%) |
May 23, 2019 | 18.42 | 18.42 | 17.40 | 17.50 | 163,932 | -1.12(-6.02%) |
May 22, 2019 | 18.01 | 18.79 | 17.85 | 18.62 | 104,521 | +0.50(+2.76%) |
May 21, 2019 | 17.73 | 18.37 | 17.73 | 18.12 | 137,429 | +0.34(+1.91%) |
May 20, 2019 | 18.00 | 18.27 | 17.69 | 17.78 | 85,746 | -0.40(-2.20%) |
May 17, 2019 | 18.09 | 18.81 | 18.06 | 18.18 | 131,600 | +0.21(+1.17%) |
May 16, 2019 | 17.52 | 18.12 | 17.51 | 17.97 | 73,964 | +0.48(+2.74%) |
May 15, 2019 | 17.30 | 17.71 | 17.29 | 17.49 | 84,018 | +0.03(+0.17%) |
May 14, 2019 | 16.81 | 17.81 | 16.55 | 17.46 | 171,652 | +0.65(+3.87%) |
May 13, 2019 | 17.82 | 17.91 | 16.79 | 16.81 | 140,802 | -1.40(-7.69%) |
May 10, 2019 | 19.00 | 19.64 | 17.93 | 18.21 | 201,300 | -0.77(-4.06%) |
May 09, 2019 | 18.32 | 19.10 | 18.31 | 18.98 | 110,388 | +0.45(+2.43%) |
May 08, 2019 | 18.58 | 18.90 | 18.44 | 18.53 | 173,025 | -0.03(-0.16%) |
May 07, 2019 | 19.16 | 19.28 | 18.37 | 18.56 | 155,254 | -0.77(-3.98%) |
May 06, 2019 | 18.83 | 19.66 | 18.83 | 19.33 | 118,228 | +0.15(+0.78%) |
May 03, 2019 | 18.50 | 19.20 | 18.47 | 19.18 | 98,700 | +0.74(+4.01%) |
May 02, 2019 | 18.07 | 18.75 | 17.85 | 18.44 | 103,400 | +0.24(+1.32%) |