Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.08 | 20.38 | 19.75 | 19.75 | 474,831 | -0.28(-1.38%) |
Jul 30, 2019 | 19.44 | 20.04 | 19.44 | 20.03 | 684,161 | +0.45(+2.32%) |
Jul 29, 2019 | 19.70 | 19.85 | 19.47 | 19.58 | 246,970 | -0.13(-0.64%) |
Jul 26, 2019 | 19.45 | 19.77 | 19.45 | 19.70 | 188,286 | +0.25(+1.30%) |
Jul 25, 2019 | 19.81 | 19.81 | 19.38 | 19.45 | 221,066 | -0.36(-1.82%) |
Jul 24, 2019 | 19.62 | 19.89 | 19.60 | 19.81 | 450,079 | +0.16(+0.81%) |
Jul 23, 2019 | 18.81 | 19.69 | 18.73 | 19.65 | 376,790 | +0.89(+4.75%) |
Jul 22, 2019 | 19.46 | 19.56 | 18.76 | 18.76 | 788,804 | -0.66(-3.42%) |
Jul 19, 2019 | 19.60 | 19.85 | 19.43 | 19.43 | 424,419 | -0.22(-1.11%) |
Jul 18, 2019 | 19.11 | 19.73 | 19.02 | 19.64 | 350,877 | +0.38(+1.96%) |
Jul 17, 2019 | 19.43 | 19.50 | 19.07 | 19.27 | 689,665 | -0.19(-0.99%) |
Jul 16, 2019 | 18.88 | 19.46 | 18.88 | 19.46 | 241,363 | +0.13(+0.70%) |
Jul 15, 2019 | 19.74 | 19.74 | 19.18 | 19.32 | 214,295 | -0.44(-2.21%) |
Jul 12, 2019 | 19.72 | 19.88 | 19.64 | 19.76 | 218,636 | +0.06(+0.30%) |
Jul 11, 2019 | 19.96 | 19.98 | 19.63 | 19.70 | 283,375 | -0.29(-1.43%) |
Jul 10, 2019 | 19.71 | 20.00 | 19.64 | 19.99 | 385,374 | +0.33(+1.67%) |
Jul 09, 2019 | 19.51 | 19.66 | 19.48 | 19.66 | 290,792 | +0.08(+0.39%) |
Jul 08, 2019 | 19.59 | 19.67 | 19.50 | 19.59 | 195,267 | -0.09(-0.47%) |
Jul 05, 2019 | 19.29 | 19.76 | 19.18 | 19.68 | 292,546 | +0.27(+1.39%) |
Jul 03, 2019 | 19.37 | 19.53 | 19.29 | 19.41 | 247,200 | +0.09(+0.48%) |
Jul 02, 2019 | 19.25 | 19.45 | 19.14 | 19.32 | 326,870 | +0.13(+0.66%) |
Jul 01, 2019 | 19.50 | 19.53 | 19.02 | 19.19 | 345,918 | -0.22(-1.13%) |
Jun 28, 2019 | 19.52 | 19.77 | 19.39 | 19.41 | 926,200 | -0.13(-0.69%) |
Jun 27, 2019 | 18.69 | 19.58 | 18.69 | 19.54 | 587,847 | +0.87(+4.63%) |
Jun 26, 2019 | 18.81 | 18.91 | 18.56 | 18.68 | 409,500 | -0.20(-1.07%) |
Jun 25, 2019 | 19.06 | 19.21 | 18.86 | 18.88 | 272,724 | -0.18(-0.93%) |
Jun 24, 2019 | 19.23 | 19.23 | 18.92 | 19.06 | 265,259 | -0.13(-0.66%) |
Jun 21, 2019 | 19.84 | 19.84 | 19.18 | 19.18 | 442,033 | -0.78(-3.91%) |
Jun 20, 2019 | 20.17 | 20.23 | 19.95 | 19.96 | 225,770 | -0.06(-0.29%) |
Jun 19, 2019 | 19.97 | 20.02 | 19.72 | 20.02 | 295,437 | -0.08(-0.38%) |
Jun 18, 2019 | 20.03 | 20.30 | 19.94 | 20.10 | 184,137 | +0.13(+0.63%) |
Jun 17, 2019 | 19.89 | 20.05 | 19.89 | 19.97 | 266,335 | +0.11(+0.55%) |
Jun 14, 2019 | 19.82 | 20.01 | 19.74 | 19.86 | 333,132 | +0.01(+0.04%) |
Jun 13, 2019 | 19.86 | 20.03 | 19.74 | 19.85 | 392,673 | +0.08(+0.38%) |
Jun 12, 2019 | 19.80 | 19.95 | 19.61 | 19.78 | 570,704 | +0.03(+0.13%) |
Jun 11, 2019 | 19.91 | 19.98 | 19.48 | 19.75 | 369,854 | -0.05(-0.25%) |
Jun 10, 2019 | 20.11 | 20.45 | 19.78 | 19.80 | 172,203 | -0.29(-1.42%) |
Jun 07, 2019 | 20.41 | 20.53 | 20.04 | 20.09 | 374,550 | -0.16(-0.79%) |
Jun 06, 2019 | 20.55 | 20.60 | 20.06 | 20.25 | 265,260 | -0.29(-1.43%) |
Jun 05, 2019 | 20.17 | 20.59 | 19.97 | 20.54 | 642,030 | +0.39(+1.96%) |
Jun 04, 2019 | 19.66 | 20.18 | 19.62 | 20.15 | 263,395 | +0.55(+2.79%) |
Jun 03, 2019 | 19.32 | 19.64 | 19.29 | 19.60 | 298,199 | +0.22(+1.13%) |
May 31, 2019 | 19.11 | 19.42 | 18.98 | 19.38 | 432,393 | +0.12(+0.61%) |
May 30, 2019 | 19.41 | 19.58 | 19.20 | 19.27 | 355,513 | -0.14(-0.74%) |
May 29, 2019 | 19.57 | 19.57 | 19.29 | 19.41 | 271,410 | -0.25(-1.28%) |
May 28, 2019 | 19.95 | 19.98 | 19.66 | 19.66 | 194,428 | -0.30(-1.52%) |
May 24, 2019 | 20.04 | 20.14 | 19.92 | 19.96 | 298,735 | +0.05(+0.25%) |
May 23, 2019 | 19.54 | 19.94 | 19.43 | 19.91 | 284,129 | +0.17(+0.85%) |
May 22, 2019 | 19.55 | 19.77 | 19.53 | 19.74 | 328,338 | +0.01(+0.04%) |
May 21, 2019 | 19.56 | 19.85 | 19.53 | 19.74 | 528,332 | +0.21(+1.08%) |
May 20, 2019 | 19.42 | 19.72 | 19.32 | 19.53 | 647,618 | -0.03(-0.17%) |
May 17, 2019 | 19.95 | 20.22 | 19.49 | 19.56 | 662,217 | -0.46(-2.31%) |
May 16, 2019 | 19.74 | 20.13 | 19.74 | 20.02 | 476,139 | +0.26(+1.32%) |
May 15, 2019 | 19.57 | 19.95 | 19.45 | 19.76 | 399,276 | +0.08(+0.43%) |
May 14, 2019 | 19.45 | 19.73 | 19.38 | 19.68 | 266,017 | +0.23(+1.17%) |
May 13, 2019 | 19.80 | 19.92 | 19.43 | 19.45 | 428,438 | -0.60(-3.02%) |
May 10, 2019 | 20.02 | 20.17 | 19.71 | 20.06 | 220,659 | -0.03(-0.17%) |
May 09, 2019 | 20.00 | 20.37 | 19.88 | 20.09 | 378,987 | -0.01(-0.06%) |
May 08, 2019 | 19.78 | 20.21 | 19.73 | 20.10 | 630,370 | +0.33(+1.69%) |
May 07, 2019 | 20.25 | 20.34 | 19.69 | 19.77 | 477,417 | -0.52(-2.55%) |
May 06, 2019 | 19.99 | 20.53 | 19.91 | 20.29 | 1,443,133 | +0.04(+0.21%) |
May 03, 2019 | 19.96 | 20.44 | 19.73 | 20.24 | 505,121 | +0.81(+4.16%) |
May 02, 2019 | 19.70 | 20.12 | 19.41 | 19.43 | 283,885 | -0.29(-1.48%) |