Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.33 | 18.33 | 17.21 | 17.59 | 91,303 | -0.96(-5.17%) |
Jul 30, 2019 | 18.55 | 18.61 | 18.45 | 18.55 | 18,957 | -0.10(-0.56%) |
Jul 29, 2019 | 18.63 | 18.66 | 18.44 | 18.65 | 30,563 | -0.70(-3.61%) |
Jul 26, 2019 | 19.38 | 19.42 | 19.29 | 19.35 | 20,857 | +0.09(+0.47%) |
Jul 25, 2019 | 19.55 | 19.57 | 19.14 | 19.26 | 45,274 | -0.76(-3.79%) |
Jul 24, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 6,715 | -0.33(-1.63%) |
Jul 23, 2019 | 20.45 | 20.46 | 20.26 | 20.35 | 15,677 | -0.02(-0.09%) |
Jul 22, 2019 | 20.44 | 20.47 | 20.32 | 20.37 | 16,593 | +0.32(+1.61%) |
Jul 19, 2019 | 20.44 | 20.44 | 20.01 | 20.05 | 60,991 | +0.03(+0.14%) |
Jul 18, 2019 | 19.39 | 20.02 | 19.39 | 20.02 | 22,851 | +0.77(+3.99%) |
Jul 17, 2019 | 19.34 | 19.42 | 19.20 | 19.25 | 29,395 | -0.56(-2.83%) |
Jul 16, 2019 | 19.94 | 20.00 | 19.79 | 19.81 | 36,807 | +0.04(+0.19%) |
Jul 15, 2019 | 19.79 | 19.87 | 19.70 | 19.77 | 25,835 | -0.16(-0.81%) |
Jul 12, 2019 | 19.81 | 19.95 | 19.74 | 19.94 | 22,964 | +0.12(+0.59%) |
Jul 11, 2019 | 20.03 | 20.05 | 19.73 | 19.82 | 54,245 | +0.21(+1.06%) |
Jul 10, 2019 | 19.49 | 19.66 | 19.41 | 19.61 | 263,892 | +0.80(+4.24%) |
Jul 09, 2019 | 18.66 | 18.93 | 18.64 | 18.82 | 33,815 | -0.28(-1.44%) |
Jul 08, 2019 | 19.16 | 19.20 | 18.98 | 19.09 | 86,065 | -1.10(-5.45%) |
Jul 05, 2019 | 20.53 | 20.53 | 20.09 | 20.19 | 42,978 | -0.46(-2.21%) |
Jul 03, 2019 | 20.69 | 20.70 | 20.59 | 20.65 | 54,039 | -1.09(-5.02%) |
Jul 02, 2019 | 21.71 | 21.85 | 21.60 | 21.74 | 19,357 | -0.46(-2.06%) |
Jul 01, 2019 | 22.40 | 22.40 | 21.82 | 22.19 | 33,580 | -0.35(-1.56%) |
Jun 28, 2019 | 22.63 | 22.64 | 22.43 | 22.55 | 214,260 | -0.28(-1.21%) |
Jun 27, 2019 | 22.83 | 22.94 | 22.76 | 22.82 | 217,121 | +0.42(+1.86%) |
Jun 26, 2019 | 22.33 | 22.64 | 22.33 | 22.40 | 21,426 | +0.62(+2.83%) |
Jun 25, 2019 | 22.19 | 22.28 | 21.78 | 21.79 | 18,188 | -0.33(-1.51%) |
Jun 24, 2019 | 22.02 | 22.17 | 22.02 | 22.12 | 10,158 | +0.14(+0.65%) |
Jun 21, 2019 | 21.90 | 22.16 | 21.85 | 21.98 | 160,515 | -0.35(-1.57%) |
Jun 20, 2019 | 22.59 | 22.67 | 22.22 | 22.33 | 318,041 | +1.03(+4.85%) |
Jun 19, 2019 | 20.98 | 21.50 | 20.83 | 21.30 | 316,538 | +0.48(+2.32%) |
Jun 18, 2019 | 20.05 | 20.90 | 20.05 | 20.81 | 379,664 | +1.39(+7.18%) |
Jun 17, 2019 | 19.29 | 19.44 | 19.29 | 19.42 | 1,950 | +0.22(+1.14%) |
Jun 14, 2019 | 19.30 | 19.34 | 19.16 | 19.20 | 27,315 | -0.41(-2.08%) |
Jun 13, 2019 | 19.75 | 19.81 | 19.47 | 19.61 | 256,143 | -0.36(-1.80%) |
Jun 12, 2019 | 20.09 | 20.09 | 19.88 | 19.97 | 37,869 | -0.58(-2.81%) |
Jun 11, 2019 | 20.63 | 20.71 | 20.39 | 20.55 | 150,289 | +0.49(+2.46%) |
Jun 10, 2019 | 19.87 | 20.19 | 19.84 | 20.05 | 298,802 | +0.55(+2.82%) |
Jun 07, 2019 | 19.18 | 19.59 | 19.18 | 19.50 | 253,217 | +0.47(+2.49%) |
Jun 06, 2019 | 19.20 | 19.29 | 18.88 | 19.03 | 30,347 | -0.02(-0.10%) |
Jun 05, 2019 | 19.58 | 19.58 | 18.95 | 19.05 | 22,790 | -0.61(-3.09%) |
Jun 04, 2019 | 19.21 | 19.68 | 18.99 | 19.66 | 219,127 | +0.36(+1.87%) |
Jun 03, 2019 | 19.20 | 19.43 | 19.14 | 19.30 | 75,860 | +1.07(+5.88%) |
May 31, 2019 | 17.84 | 18.22 | 17.72 | 18.22 | 18,456 | -0.01(-0.05%) |
May 30, 2019 | 18.21 | 18.41 | 18.10 | 18.23 | 36,229 | +0.64(+3.67%) |
May 29, 2019 | 17.26 | 17.61 | 17.16 | 17.59 | 95,082 | -0.60(-3.28%) |
May 28, 2019 | 18.44 | 18.56 | 18.12 | 18.19 | 21,498 | +0.09(+0.47%) |
May 24, 2019 | 18.35 | 18.40 | 18.04 | 18.10 | 22,041 | +0.00(+0.00%) |
May 23, 2019 | 18.03 | 18.21 | 17.94 | 18.10 | 44,034 | -0.50(-2.70%) |
May 22, 2019 | 18.56 | 18.68 | 18.51 | 18.60 | 285,384 | +0.09(+0.46%) |
May 21, 2019 | 18.42 | 18.52 | 18.28 | 18.52 | 59,444 | +0.68(+3.83%) |
May 20, 2019 | 17.80 | 18.01 | 17.62 | 17.84 | 68,354 | -0.17(-0.95%) |
May 17, 2019 | 17.92 | 18.17 | 17.82 | 18.01 | 319,765 | -0.68(-3.65%) |
May 16, 2019 | 18.80 | 19.10 | 18.57 | 18.69 | 87,322 | -0.87(-4.46%) |
May 15, 2019 | 19.13 | 19.62 | 19.04 | 19.56 | 204,368 | +0.33(+1.73%) |
May 14, 2019 | 19.15 | 19.38 | 19.13 | 19.23 | 188,021 | +0.87(+4.75%) |
May 13, 2019 | 18.73 | 18.76 | 18.25 | 18.36 | 122,788 | -2.31(-11.19%) |
May 10, 2019 | 20.47 | 20.90 | 19.72 | 20.67 | 99,452 | +0.11(+0.55%) |
May 09, 2019 | 19.94 | 20.70 | 19.69 | 20.56 | 143,655 | -2.10(-9.25%) |
May 08, 2019 | 22.93 | 23.10 | 22.62 | 22.65 | 31,859 | +0.12(+0.55%) |
May 07, 2019 | 23.30 | 23.39 | 22.40 | 22.53 | 32,430 | -1.28(-5.38%) |
May 06, 2019 | 23.03 | 23.98 | 22.93 | 23.81 | 53,871 | -1.26(-5.03%) |
May 03, 2019 | 24.68 | 25.08 | 24.68 | 25.07 | 21,303 | -0.03(-0.11%) |
May 02, 2019 | 25.22 | 25.36 | 24.77 | 25.10 | 8,608 | +0.47(+1.93%) |