Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.24 | 20.65 | 19.92 | 19.92 | 193,898 | -0.34(-1.69%) |
Jul 30, 2019 | 19.84 | 20.28 | 19.53 | 20.26 | 179,119 | +0.29(+1.48%) |
Jul 29, 2019 | 19.41 | 19.98 | 18.94 | 19.96 | 240,376 | +0.58(+2.99%) |
Jul 26, 2019 | 19.38 | 19.50 | 19.31 | 19.38 | 161,759 | +0.09(+0.44%) |
Jul 25, 2019 | 19.61 | 19.76 | 19.30 | 19.30 | 217,273 | -0.29(-1.46%) |
Jul 24, 2019 | 19.13 | 19.64 | 19.04 | 19.58 | 233,406 | +0.38(+1.98%) |
Jul 23, 2019 | 19.12 | 19.28 | 19.09 | 19.20 | 120,197 | +0.17(+0.90%) |
Jul 22, 2019 | 19.11 | 19.19 | 18.98 | 19.03 | 104,931 | -0.02(-0.10%) |
Jul 19, 2019 | 18.88 | 19.20 | 18.64 | 19.05 | 220,064 | +0.12(+0.65%) |
Jul 18, 2019 | 19.00 | 19.04 | 18.70 | 18.93 | 113,186 | -0.09(-0.45%) |
Jul 17, 2019 | 19.22 | 19.23 | 18.91 | 19.01 | 169,747 | -0.23(-1.18%) |
Jul 16, 2019 | 19.35 | 19.47 | 19.20 | 19.24 | 186,641 | -0.08(-0.39%) |
Jul 15, 2019 | 19.59 | 19.78 | 19.21 | 19.32 | 178,971 | -0.30(-1.55%) |
Jul 12, 2019 | 19.52 | 19.83 | 19.50 | 19.62 | 121,661 | +0.09(+0.49%) |
Jul 11, 2019 | 19.68 | 19.74 | 19.08 | 19.53 | 133,027 | -0.15(-0.77%) |
Jul 10, 2019 | 19.97 | 20.08 | 19.64 | 19.68 | 212,249 | -0.18(-0.91%) |
Jul 09, 2019 | 19.72 | 19.87 | 19.55 | 19.86 | 115,037 | +0.02(+0.10%) |
Jul 08, 2019 | 20.15 | 20.19 | 19.69 | 19.84 | 147,045 | -0.33(-1.65%) |
Jul 05, 2019 | 19.91 | 20.54 | 19.85 | 20.17 | 421,185 | +0.18(+0.90%) |
Jul 03, 2019 | 19.90 | 20.07 | 19.86 | 19.99 | 71,671 | +0.18(+0.91%) |
Jul 02, 2019 | 19.71 | 19.82 | 19.40 | 19.81 | 145,480 | -0.04(-0.19%) |
Jul 01, 2019 | 20.11 | 20.34 | 19.69 | 19.85 | 144,347 | -0.04(-0.19%) |
Jun 28, 2019 | 19.38 | 20.05 | 19.38 | 19.89 | 716,289 | +0.53(+2.75%) |
Jun 27, 2019 | 18.97 | 19.37 | 18.97 | 19.36 | 205,049 | +0.43(+2.26%) |
Jun 26, 2019 | 18.63 | 18.99 | 18.62 | 18.93 | 123,386 | +0.41(+2.20%) |
Jun 25, 2019 | 18.32 | 18.57 | 18.14 | 18.52 | 185,366 | +0.29(+1.61%) |
Jun 24, 2019 | 18.66 | 18.66 | 18.11 | 18.23 | 243,409 | -0.35(-1.89%) |
Jun 21, 2019 | 18.43 | 18.65 | 18.43 | 18.58 | 239,306 | +0.14(+0.77%) |
Jun 20, 2019 | 18.75 | 18.78 | 18.40 | 18.43 | 110,612 | -0.11(-0.61%) |
Jun 19, 2019 | 18.54 | 18.65 | 18.39 | 18.55 | 112,673 | +0.01(+0.05%) |
Jun 18, 2019 | 18.25 | 18.75 | 18.25 | 18.54 | 102,734 | +0.42(+2.30%) |
Jun 17, 2019 | 18.02 | 18.34 | 17.95 | 18.12 | 107,912 | +0.13(+0.74%) |
Jun 14, 2019 | 18.12 | 18.22 | 17.97 | 17.99 | 69,353 | -0.13(-0.73%) |
Jun 13, 2019 | 18.10 | 18.27 | 17.94 | 18.12 | 153,574 | +0.09(+0.47%) |
Jun 12, 2019 | 18.10 | 18.23 | 17.87 | 18.04 | 91,155 | -0.11(-0.63%) |
Jun 11, 2019 | 18.24 | 18.37 | 17.89 | 18.15 | 130,047 | +0.10(+0.58%) |
Jun 10, 2019 | 17.95 | 18.49 | 17.81 | 18.05 | 426,918 | +0.20(+1.12%) |
Jun 07, 2019 | 17.89 | 18.12 | 17.85 | 17.85 | 64,180 | +0.05(+0.27%) |
Jun 06, 2019 | 18.02 | 18.08 | 17.70 | 17.80 | 72,014 | -0.27(-1.47%) |
Jun 05, 2019 | 18.23 | 18.25 | 17.88 | 18.07 | 102,974 | -0.15(-0.83%) |
Jun 04, 2019 | 17.78 | 18.43 | 17.78 | 18.22 | 125,505 | +0.78(+4.45%) |
Jun 03, 2019 | 17.34 | 17.62 | 17.16 | 17.44 | 235,599 | +0.16(+0.93%) |
May 31, 2019 | 17.35 | 17.35 | 17.08 | 17.28 | 154,857 | -0.29(-1.67%) |
May 30, 2019 | 18.10 | 18.23 | 17.38 | 17.57 | 109,732 | -0.48(-2.68%) |
May 29, 2019 | 18.00 | 18.14 | 17.86 | 18.06 | 175,853 | +0.06(+0.32%) |
May 28, 2019 | 17.86 | 18.11 | 17.85 | 18.00 | 242,687 | +0.19(+1.06%) |
May 24, 2019 | 18.45 | 18.57 | 17.76 | 17.81 | 153,485 | -0.56(-3.04%) |
May 23, 2019 | 18.75 | 18.75 | 18.18 | 18.37 | 271,785 | -0.62(-3.24%) |
May 22, 2019 | 19.26 | 19.26 | 18.97 | 18.98 | 384,436 | -0.35(-1.81%) |
May 21, 2019 | 19.30 | 19.43 | 19.23 | 19.33 | 108,847 | +0.15(+0.79%) |
May 20, 2019 | 19.20 | 19.27 | 19.00 | 19.18 | 108,080 | -0.09(-0.44%) |
May 17, 2019 | 19.26 | 19.46 | 19.16 | 19.27 | 162,246 | -0.15(-0.78%) |
May 16, 2019 | 19.31 | 19.71 | 19.31 | 19.42 | 258,328 | +0.19(+0.99%) |
May 15, 2019 | 19.02 | 19.37 | 18.90 | 19.23 | 263,890 | +0.05(+0.25%) |
May 14, 2019 | 19.00 | 19.19 | 18.87 | 19.18 | 154,903 | +0.18(+0.95%) |
May 13, 2019 | 19.13 | 19.37 | 18.71 | 19.00 | 334,208 | -0.48(-2.48%) |
May 10, 2019 | 19.41 | 19.64 | 19.22 | 19.49 | 155,068 | -0.09(-0.48%) |
May 09, 2019 | 20.02 | 20.02 | 19.43 | 19.58 | 147,747 | -0.60(-2.96%) |
May 08, 2019 | 21.53 | 21.54 | 20.10 | 20.18 | 414,166 | -1.29(-6.00%) |
May 07, 2019 | 21.55 | 22.72 | 21.17 | 21.47 | 477,201 | +0.99(+4.86%) |
May 06, 2019 | 20.25 | 20.48 | 20.10 | 20.47 | 224,431 | -0.09(-0.46%) |
May 03, 2019 | 20.41 | 20.69 | 20.30 | 20.57 | 302,326 | +0.27(+1.31%) |
May 02, 2019 | 20.40 | 20.76 | 19.97 | 20.30 | 168,477 | -0.21(-1.02%) |