Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.92 | 21.42 | 20.68 | 20.72 | 83,876 | -0.20(-0.96%) |
Jul 30, 2019 | 20.76 | 21.00 | 20.44 | 20.92 | 106,348 | +0.05(+0.24%) |
Jul 29, 2019 | 20.75 | 21.00 | 20.52 | 20.87 | 40,097 | +0.04(+0.19%) |
Jul 26, 2019 | 20.66 | 20.98 | 20.45 | 20.83 | 82,200 | +0.17(+0.82%) |
Jul 25, 2019 | 20.78 | 20.90 | 20.56 | 20.66 | 47,787 | -0.23(-1.10%) |
Jul 24, 2019 | 20.06 | 20.98 | 20.06 | 20.89 | 82,605 | +0.81(+4.03%) |
Jul 23, 2019 | 19.45 | 20.10 | 19.45 | 20.08 | 85,400 | +0.63(+3.24%) |
Jul 22, 2019 | 19.04 | 19.62 | 19.04 | 19.45 | 113,259 | +0.40(+2.10%) |
Jul 19, 2019 | 18.92 | 19.30 | 18.92 | 19.05 | 63,600 | +0.08(+0.42%) |
Jul 18, 2019 | 19.18 | 19.22 | 18.78 | 18.97 | 32,821 | -0.26(-1.35%) |
Jul 17, 2019 | 19.54 | 19.54 | 19.17 | 19.23 | 35,236 | -0.32(-1.64%) |
Jul 16, 2019 | 19.26 | 19.78 | 19.26 | 19.55 | 27,249 | +0.28(+1.45%) |
Jul 15, 2019 | 19.09 | 19.35 | 18.84 | 19.27 | 29,831 | +0.28(+1.47%) |
Jul 12, 2019 | 18.91 | 19.26 | 18.91 | 18.99 | 59,400 | +0.10(+0.53%) |
Jul 11, 2019 | 19.50 | 19.50 | 18.78 | 18.89 | 32,848 | -0.52(-2.68%) |
Jul 10, 2019 | 19.59 | 19.74 | 19.38 | 19.41 | 41,838 | -0.13(-0.67%) |
Jul 09, 2019 | 19.34 | 19.58 | 19.19 | 19.54 | 41,247 | +0.12(+0.62%) |
Jul 08, 2019 | 19.29 | 19.56 | 19.20 | 19.42 | 35,430 | +0.03(+0.15%) |
Jul 05, 2019 | 19.36 | 19.45 | 19.21 | 19.39 | 36,600 | +0.08(+0.41%) |
Jul 03, 2019 | 19.31 | 19.45 | 19.25 | 19.31 | 39,000 | +0.06(+0.31%) |
Jul 02, 2019 | 19.74 | 19.81 | 19.18 | 19.25 | 30,244 | -0.54(-2.73%) |
Jul 01, 2019 | 19.85 | 20.00 | 19.55 | 19.79 | 70,121 | +0.10(+0.51%) |
Jun 28, 2019 | 19.27 | 19.78 | 19.20 | 19.69 | 157,500 | +0.49(+2.55%) |
Jun 27, 2019 | 18.82 | 19.20 | 18.71 | 19.20 | 69,954 | +0.44(+2.35%) |
Jun 26, 2019 | 18.95 | 19.05 | 18.64 | 18.76 | 23,536 | -0.21(-1.11%) |
Jun 25, 2019 | 19.07 | 19.23 | 18.90 | 18.97 | 83,690 | +0.03(+0.16%) |
Jun 24, 2019 | 19.14 | 19.14 | 18.82 | 18.94 | 41,992 | -0.25(-1.30%) |
Jun 21, 2019 | 19.08 | 19.31 | 18.96 | 19.19 | 75,700 | -0.03(-0.16%) |
Jun 20, 2019 | 19.23 | 19.41 | 18.94 | 19.22 | 170,353 | +0.14(+0.73%) |
Jun 19, 2019 | 19.24 | 19.40 | 18.88 | 19.08 | 79,954 | -0.18(-0.93%) |
Jun 18, 2019 | 19.27 | 19.46 | 19.21 | 19.26 | 58,174 | +0.07(+0.36%) |
Jun 17, 2019 | 19.20 | 19.32 | 19.13 | 19.19 | 39,846 | -0.14(-0.72%) |
Jun 14, 2019 | 19.40 | 19.42 | 19.17 | 19.33 | 79,000 | +0.08(+0.42%) |
Jun 13, 2019 | 19.16 | 19.35 | 19.09 | 19.25 | 136,180 | +0.17(+0.89%) |
Jun 12, 2019 | 19.15 | 19.40 | 18.95 | 19.08 | 38,226 | -0.07(-0.37%) |
Jun 11, 2019 | 19.15 | 19.38 | 18.94 | 19.15 | 52,585 | +0.15(+0.79%) |
Jun 10, 2019 | 18.99 | 19.13 | 18.86 | 19.00 | 77,947 | +0.11(+0.58%) |
Jun 07, 2019 | 18.49 | 19.05 | 18.33 | 18.89 | 65,300 | +0.61(+3.34%) |
Jun 06, 2019 | 19.13 | 19.13 | 18.16 | 18.28 | 45,605 | -0.81(-4.24%) |
Jun 05, 2019 | 19.00 | 19.18 | 18.70 | 19.09 | 48,766 | +0.08(+0.42%) |
Jun 04, 2019 | 19.12 | 19.18 | 18.80 | 19.01 | 107,988 | +0.04(+0.21%) |
Jun 03, 2019 | 18.85 | 19.27 | 18.76 | 18.97 | 101,501 | +0.15(+0.80%) |
May 31, 2019 | 18.91 | 19.10 | 18.70 | 18.82 | 73,000 | -0.23(-1.21%) |
May 30, 2019 | 18.61 | 19.11 | 18.61 | 19.05 | 247,175 | +0.51(+2.75%) |
May 29, 2019 | 18.54 | 18.68 | 18.34 | 18.54 | 25,425 | -0.04(-0.22%) |
May 28, 2019 | 18.49 | 18.88 | 18.49 | 18.58 | 60,058 | +0.16(+0.87%) |
May 24, 2019 | 18.25 | 18.46 | 18.17 | 18.42 | 37,500 | +0.27(+1.49%) |
May 23, 2019 | 18.40 | 18.40 | 17.93 | 18.15 | 29,134 | -0.39(-2.10%) |
May 22, 2019 | 18.91 | 18.91 | 18.36 | 18.54 | 31,060 | -0.25(-1.33%) |
May 21, 2019 | 18.46 | 18.89 | 18.36 | 18.79 | 132,308 | +0.48(+2.62%) |
May 20, 2019 | 18.01 | 18.37 | 17.92 | 18.31 | 91,563 | +0.28(+1.55%) |
May 17, 2019 | 18.21 | 18.48 | 17.96 | 18.03 | 88,800 | -0.46(-2.49%) |
May 16, 2019 | 18.86 | 18.86 | 18.29 | 18.49 | 70,234 | -0.18(-0.96%) |
May 15, 2019 | 18.55 | 18.76 | 18.14 | 18.67 | 65,702 | +0.02(+0.11%) |
May 14, 2019 | 19.11 | 19.36 | 18.48 | 18.65 | 80,486 | -0.52(-2.71%) |
May 13, 2019 | 19.19 | 19.88 | 18.99 | 19.17 | 174,170 | +0.28(+1.48%) |
May 10, 2019 | 18.00 | 19.09 | 17.39 | 18.89 | 129,900 | +1.37(+7.82%) |
May 09, 2019 | 17.20 | 17.72 | 17.00 | 17.52 | 45,859 | +0.33(+1.92%) |
May 08, 2019 | 17.44 | 17.45 | 16.80 | 17.19 | 77,307 | -0.35(-2.00%) |
May 07, 2019 | 17.44 | 17.75 | 17.33 | 17.54 | 56,105 | -0.08(-0.45%) |
May 06, 2019 | 17.65 | 18.07 | 17.49 | 17.62 | 36,017 | -0.39(-2.17%) |
May 03, 2019 | 17.57 | 18.05 | 17.39 | 18.01 | 40,800 | +0.51(+2.91%) |
May 02, 2019 | 17.40 | 17.72 | 17.23 | 17.50 | 37,074 | +0.15(+0.86%) |