Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.90 | 22.92 | 21.92 | 21.97 | 57,952 | -0.95(-4.16%) |
Jul 30, 2019 | 22.89 | 23.04 | 22.85 | 22.92 | 61,965 | +0.09(+0.38%) |
Jul 29, 2019 | 22.61 | 22.84 | 22.42 | 22.84 | 38,321 | +0.34(+1.53%) |
Jul 26, 2019 | 22.58 | 22.59 | 22.36 | 22.49 | 49,735 | -0.08(-0.34%) |
Jul 25, 2019 | 23.08 | 23.08 | 22.46 | 22.57 | 59,678 | -0.47(-2.03%) |
Jul 24, 2019 | 22.95 | 23.09 | 22.85 | 23.04 | 18,988 | +0.24(+1.04%) |
Jul 23, 2019 | 23.16 | 23.18 | 22.67 | 22.80 | 16,478 | -0.33(-1.44%) |
Jul 22, 2019 | 23.11 | 23.30 | 23.07 | 23.13 | 37,985 | +0.09(+0.40%) |
Jul 19, 2019 | 22.98 | 23.32 | 22.85 | 23.04 | 48,056 | -0.22(-0.93%) |
Jul 18, 2019 | 22.47 | 23.34 | 22.27 | 23.25 | 46,369 | +0.76(+3.39%) |
Jul 17, 2019 | 21.60 | 22.53 | 21.60 | 22.49 | 47,496 | +1.01(+4.70%) |
Jul 16, 2019 | 21.39 | 21.72 | 21.34 | 21.48 | 27,344 | +0.02(+0.09%) |
Jul 15, 2019 | 21.41 | 21.54 | 21.21 | 21.46 | 38,543 | +0.16(+0.76%) |
Jul 12, 2019 | 21.15 | 21.35 | 21.02 | 21.30 | 31,163 | +0.22(+1.04%) |
Jul 11, 2019 | 21.36 | 21.36 | 20.90 | 21.08 | 36,527 | -0.22(-1.03%) |
Jul 10, 2019 | 21.09 | 21.30 | 20.86 | 21.30 | 25,061 | +0.51(+2.48%) |
Jul 09, 2019 | 20.59 | 20.82 | 20.54 | 20.79 | 18,384 | +0.05(+0.23%) |
Jul 08, 2019 | 20.79 | 20.85 | 20.55 | 20.74 | 14,088 | +0.09(+0.42%) |
Jul 05, 2019 | 20.40 | 20.80 | 20.07 | 20.65 | 19,935 | -0.28(-1.36%) |
Jul 03, 2019 | 21.02 | 21.02 | 20.66 | 20.94 | 23,503 | +0.03(+0.13%) |
Jul 02, 2019 | 20.40 | 20.96 | 20.35 | 20.91 | 105,459 | +0.77(+3.83%) |
Jul 01, 2019 | 20.34 | 20.43 | 20.14 | 20.14 | 44,184 | -0.83(-3.95%) |
Jun 28, 2019 | 20.88 | 20.97 | 20.73 | 20.97 | 23,923 | +0.18(+0.87%) |
Jun 27, 2019 | 20.79 | 20.86 | 20.56 | 20.79 | 27,440 | -0.14(-0.68%) |
Jun 26, 2019 | 20.59 | 21.10 | 20.49 | 20.93 | 42,911 | -0.09(-0.41%) |
Jun 25, 2019 | 21.44 | 21.61 | 20.58 | 21.01 | 63,086 | -0.24(-1.12%) |
Jun 24, 2019 | 20.67 | 21.29 | 20.63 | 21.25 | 103,956 | +0.75(+3.67%) |
Jun 21, 2019 | 20.49 | 20.60 | 20.14 | 20.50 | 89,187 | +0.00(+0.00%) |
Jun 20, 2019 | 20.42 | 20.63 | 20.02 | 20.50 | 162,948 | +0.85(+4.32%) |
Jun 19, 2019 | 19.26 | 19.66 | 19.25 | 19.65 | 13,510 | +0.28(+1.43%) |
Jun 18, 2019 | 19.39 | 19.56 | 19.13 | 19.38 | 35,737 | +0.20(+1.04%) |
Jun 17, 2019 | 18.97 | 19.18 | 18.95 | 19.18 | 19,274 | +0.21(+1.11%) |
Jun 14, 2019 | 19.30 | 19.38 | 18.81 | 18.97 | 25,811 | -0.10(-0.50%) |
Jun 13, 2019 | 19.00 | 19.09 | 18.92 | 19.06 | 15,938 | +0.18(+0.96%) |
Jun 12, 2019 | 18.74 | 19.06 | 18.74 | 18.88 | 31,250 | +0.27(+1.43%) |
Jun 11, 2019 | 18.39 | 18.61 | 18.35 | 18.61 | 36,448 | +0.17(+0.93%) |
Jun 10, 2019 | 18.31 | 18.44 | 18.04 | 18.44 | 126,025 | -0.17(-0.92%) |
Jun 07, 2019 | 18.93 | 18.98 | 18.59 | 18.61 | 12,276 | -0.10(-0.54%) |
Jun 06, 2019 | 18.74 | 18.83 | 18.56 | 18.71 | 27,776 | +0.10(+0.54%) |
Jun 05, 2019 | 18.83 | 19.02 | 18.42 | 18.61 | 29,068 | +0.10(+0.51%) |
Jun 04, 2019 | 18.14 | 18.54 | 18.14 | 18.52 | 20,643 | +0.11(+0.62%) |
Jun 03, 2019 | 17.81 | 18.40 | 17.76 | 18.40 | 127,212 | +0.88(+5.00%) |
May 31, 2019 | 16.99 | 17.60 | 16.99 | 17.53 | 50,994 | +0.77(+4.61%) |
May 30, 2019 | 16.47 | 16.77 | 16.47 | 16.75 | 25,384 | +0.41(+2.51%) |
May 29, 2019 | 16.41 | 16.43 | 16.34 | 16.34 | 6,521 | +0.04(+0.25%) |
May 28, 2019 | 16.34 | 16.39 | 16.22 | 16.30 | 11,007 | -0.15(-0.94%) |
May 24, 2019 | 16.39 | 16.50 | 16.31 | 16.46 | 29,064 | +0.09(+0.56%) |
May 23, 2019 | 16.53 | 16.76 | 16.37 | 16.37 | 21,848 | +0.06(+0.37%) |
May 22, 2019 | 16.71 | 16.71 | 16.30 | 16.31 | 64,821 | -0.36(-2.17%) |
May 21, 2019 | 16.53 | 16.71 | 16.51 | 16.67 | 43,752 | -0.06(-0.34%) |
May 20, 2019 | 16.70 | 16.84 | 16.61 | 16.73 | 14,404 | +0.02(+0.10%) |
May 17, 2019 | 16.55 | 16.71 | 16.45 | 16.71 | 11,332 | +0.15(+0.88%) |
May 16, 2019 | 16.70 | 16.70 | 16.40 | 16.56 | 51,350 | -0.22(-1.31%) |
May 15, 2019 | 17.05 | 17.07 | 16.76 | 16.78 | 17,926 | -0.21(-1.23%) |
May 14, 2019 | 17.08 | 17.12 | 16.80 | 16.99 | 23,539 | -0.18(-1.05%) |
May 13, 2019 | 16.78 | 17.17 | 16.70 | 17.17 | 30,974 | +0.64(+3.86%) |
May 10, 2019 | 16.70 | 16.70 | 16.54 | 16.54 | 15,004 | -0.24(-1.42%) |
May 09, 2019 | 16.92 | 17.02 | 16.77 | 16.77 | 10,502 | -0.02(-0.11%) |
May 08, 2019 | 17.18 | 17.18 | 16.70 | 16.79 | 11,070 | -0.30(-1.73%) |
May 07, 2019 | 16.63 | 17.11 | 16.63 | 17.09 | 29,672 | +0.50(+2.99%) |
May 06, 2019 | 16.58 | 16.68 | 16.58 | 16.59 | 13,646 | -0.08(-0.46%) |
May 03, 2019 | 16.64 | 16.88 | 16.59 | 16.67 | 11,961 | +0.26(+1.57%) |
May 02, 2019 | 16.68 | 16.69 | 16.40 | 16.41 | 27,910 | -0.47(-2.77%) |