Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.41 | 21.69 | 20.66 | 20.66 | 54,347 | -0.74(-3.46%) |
Jul 30, 2019 | 20.64 | 21.61 | 20.56 | 21.40 | 34,516 | +0.58(+2.79%) |
Jul 29, 2019 | 20.19 | 20.99 | 20.18 | 20.82 | 23,372 | +0.18(+0.87%) |
Jul 26, 2019 | 23.00 | 23.00 | 20.47 | 20.64 | 40,900 | +0.64(+3.20%) |
Jul 25, 2019 | 19.56 | 20.09 | 19.56 | 20.00 | 11,571 | -0.03(-0.15%) |
Jul 24, 2019 | 19.21 | 20.26 | 19.21 | 20.03 | 25,441 | +0.70(+3.62%) |
Jul 23, 2019 | 19.10 | 19.37 | 18.69 | 19.33 | 20,532 | +0.28(+1.47%) |
Jul 22, 2019 | 19.09 | 19.19 | 18.84 | 19.05 | 11,588 | -0.36(-1.85%) |
Jul 19, 2019 | 19.65 | 19.86 | 19.40 | 19.41 | 14,800 | -0.30(-1.52%) |
Jul 18, 2019 | 20.23 | 20.23 | 19.62 | 19.71 | 10,916 | -0.54(-2.67%) |
Jul 17, 2019 | 20.84 | 20.84 | 20.18 | 20.25 | 41,693 | -0.25(-1.22%) |
Jul 16, 2019 | 20.48 | 20.66 | 20.35 | 20.50 | 155,736 | +0.01(+0.05%) |
Jul 15, 2019 | 20.36 | 20.64 | 20.12 | 20.49 | 29,657 | +0.13(+0.64%) |
Jul 12, 2019 | 20.30 | 20.58 | 20.00 | 20.36 | 47,400 | +0.16(+0.79%) |
Jul 11, 2019 | 20.19 | 20.37 | 20.07 | 20.20 | 16,971 | +0.04(+0.20%) |
Jul 10, 2019 | 19.95 | 20.26 | 19.79 | 20.16 | 35,922 | +0.20(+1.00%) |
Jul 09, 2019 | 19.83 | 20.03 | 19.62 | 19.96 | 21,424 | +0.02(+0.10%) |
Jul 08, 2019 | 20.03 | 20.34 | 19.72 | 19.94 | 49,689 | +0.06(+0.30%) |
Jul 05, 2019 | 19.72 | 20.07 | 19.53 | 19.88 | 11,900 | -0.02(-0.10%) |
Jul 03, 2019 | 19.54 | 20.05 | 19.31 | 19.90 | 20,100 | +0.36(+1.84%) |
Jul 02, 2019 | 19.08 | 19.56 | 19.06 | 19.54 | 53,343 | +0.30(+1.56%) |
Jul 01, 2019 | 20.02 | 20.10 | 19.24 | 19.24 | 32,668 | -0.31(-1.59%) |
Jun 28, 2019 | 19.07 | 19.63 | 18.60 | 19.55 | 79,100 | +0.45(+2.36%) |
Jun 27, 2019 | 17.68 | 19.12 | 17.66 | 19.10 | 28,587 | +1.47(+8.34%) |
Jun 26, 2019 | 17.76 | 18.10 | 17.50 | 17.63 | 62,189 | -0.12(-0.68%) |
Jun 25, 2019 | 17.73 | 17.90 | 17.65 | 17.75 | 24,983 | +0.09(+0.51%) |
Jun 24, 2019 | 18.47 | 18.51 | 17.65 | 17.66 | 21,817 | -0.86(-4.64%) |
Jun 21, 2019 | 18.31 | 18.63 | 18.23 | 18.52 | 32,100 | +0.07(+0.38%) |
Jun 20, 2019 | 18.37 | 18.78 | 18.36 | 18.45 | 20,560 | +0.24(+1.32%) |
Jun 19, 2019 | 17.77 | 18.47 | 17.60 | 18.21 | 20,061 | +0.51(+2.88%) |
Jun 18, 2019 | 17.81 | 17.89 | 17.52 | 17.70 | 28,330 | -0.02(-0.11%) |
Jun 17, 2019 | 17.93 | 18.04 | 17.61 | 17.72 | 39,059 | -0.21(-1.17%) |
Jun 14, 2019 | 17.86 | 18.05 | 17.82 | 17.93 | 23,400 | -0.14(-0.77%) |
Jun 13, 2019 | 18.30 | 18.54 | 17.73 | 18.07 | 32,950 | -0.14(-0.77%) |
Jun 12, 2019 | 18.37 | 18.59 | 18.00 | 18.21 | 27,722 | -0.11(-0.60%) |
Jun 11, 2019 | 18.59 | 18.80 | 18.08 | 18.32 | 36,044 | -0.14(-0.76%) |
Jun 10, 2019 | 18.56 | 18.87 | 18.33 | 18.46 | 41,280 | +0.03(+0.16%) |
Jun 07, 2019 | 17.83 | 18.66 | 17.51 | 18.43 | 46,100 | +0.60(+3.37%) |
Jun 06, 2019 | 17.89 | 18.00 | 17.43 | 17.83 | 20,019 | +0.32(+1.83%) |
Jun 05, 2019 | 18.05 | 18.29 | 17.41 | 17.51 | 27,592 | -0.14(-0.79%) |
Jun 04, 2019 | 17.63 | 17.80 | 17.31 | 17.65 | 23,696 | +0.19(+1.09%) |
Jun 03, 2019 | 17.81 | 18.17 | 17.14 | 17.46 | 25,888 | -0.45(-2.51%) |
May 31, 2019 | 18.10 | 18.24 | 17.57 | 17.91 | 35,900 | -0.37(-2.02%) |
May 30, 2019 | 18.22 | 18.43 | 18.09 | 18.28 | 34,281 | +0.04(+0.22%) |
May 29, 2019 | 18.25 | 18.45 | 18.16 | 18.24 | 96,580 | -0.19(-1.03%) |
May 28, 2019 | 18.50 | 18.60 | 18.22 | 18.43 | 44,371 | -0.06(-0.32%) |
May 24, 2019 | 18.10 | 18.56 | 18.00 | 18.49 | 55,200 | +0.49(+2.72%) |
May 23, 2019 | 18.20 | 18.22 | 17.85 | 18.00 | 51,470 | -0.34(-1.85%) |
May 22, 2019 | 18.44 | 18.53 | 18.27 | 18.34 | 10,980 | -0.15(-0.81%) |
May 21, 2019 | 18.29 | 18.67 | 18.19 | 18.49 | 34,589 | +0.31(+1.71%) |
May 20, 2019 | 18.24 | 18.43 | 18.11 | 18.18 | 24,334 | -0.13(-0.71%) |
May 17, 2019 | 18.00 | 18.47 | 17.85 | 18.31 | 32,500 | +0.20(+1.10%) |
May 16, 2019 | 18.40 | 18.60 | 17.91 | 18.11 | 36,024 | -0.43(-2.32%) |
May 15, 2019 | 18.03 | 18.63 | 18.00 | 18.54 | 80,424 | +0.37(+2.04%) |
May 14, 2019 | 18.58 | 18.69 | 18.11 | 18.17 | 30,315 | -0.51(-2.73%) |
May 13, 2019 | 19.34 | 19.35 | 18.68 | 18.68 | 154,541 | -0.94(-4.79%) |
May 10, 2019 | 19.55 | 19.84 | 19.29 | 19.62 | 37,500 | -0.20(-1.01%) |
May 09, 2019 | 19.42 | 19.88 | 19.27 | 19.82 | 18,959 | +0.28(+1.43%) |
May 08, 2019 | 19.82 | 20.09 | 19.50 | 19.54 | 44,977 | -0.20(-1.01%) |
May 07, 2019 | 19.86 | 20.09 | 19.63 | 19.74 | 38,792 | -0.50(-2.47%) |
May 06, 2019 | 20.06 | 20.55 | 19.95 | 20.24 | 24,965 | -0.20(-0.98%) |
May 03, 2019 | 19.81 | 20.99 | 19.81 | 20.44 | 29,100 | +0.76(+3.86%) |
May 02, 2019 | 19.70 | 19.97 | 19.53 | 19.68 | 27,871 | -0.14(-0.71%) |