Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.04 | 19.22 | 18.64 | 18.76 | 473,642 | -0.30(-1.57%) |
Jul 30, 2019 | 18.81 | 19.11 | 18.75 | 19.06 | 202,986 | +0.02(+0.11%) |
Jul 29, 2019 | 19.00 | 19.09 | 18.79 | 19.04 | 459,033 | +0.10(+0.53%) |
Jul 26, 2019 | 18.60 | 19.20 | 18.60 | 18.94 | 137,300 | +0.05(+0.26%) |
Jul 25, 2019 | 19.21 | 19.35 | 18.73 | 18.89 | 136,113 | -0.32(-1.67%) |
Jul 24, 2019 | 18.93 | 19.29 | 18.71 | 19.21 | 458,957 | +0.25(+1.32%) |
Jul 23, 2019 | 19.15 | 19.38 | 18.79 | 18.96 | 228,227 | -0.04(-0.21%) |
Jul 22, 2019 | 19.41 | 19.65 | 18.96 | 19.00 | 233,806 | -0.41(-2.11%) |
Jul 19, 2019 | 20.08 | 20.32 | 19.30 | 19.41 | 209,400 | -0.67(-3.34%) |
Jul 18, 2019 | 20.83 | 21.27 | 19.94 | 20.08 | 207,536 | -0.76(-3.65%) |
Jul 17, 2019 | 20.86 | 21.59 | 20.77 | 20.84 | 279,641 | +0.01(+0.05%) |
Jul 16, 2019 | 20.56 | 20.86 | 20.52 | 20.83 | 176,589 | +0.28(+1.36%) |
Jul 15, 2019 | 21.18 | 21.23 | 20.52 | 20.55 | 144,170 | -0.62(-2.93%) |
Jul 12, 2019 | 20.74 | 21.51 | 20.42 | 21.17 | 376,500 | +0.52(+2.52%) |
Jul 11, 2019 | 20.96 | 21.02 | 20.26 | 20.65 | 474,853 | -0.30(-1.43%) |
Jul 10, 2019 | 20.75 | 20.96 | 20.59 | 20.95 | 386,859 | +0.30(+1.45%) |
Jul 09, 2019 | 20.32 | 20.66 | 20.31 | 20.65 | 303,209 | +0.18(+0.88%) |
Jul 08, 2019 | 20.40 | 20.82 | 19.84 | 20.47 | 606,522 | -0.06(-0.29%) |
Jul 05, 2019 | 20.51 | 20.66 | 20.14 | 20.53 | 361,600 | -0.18(-0.87%) |
Jul 03, 2019 | 19.63 | 20.73 | 19.53 | 20.71 | 280,900 | +1.15(+5.88%) |
Jul 02, 2019 | 19.62 | 19.62 | 19.01 | 19.56 | 184,184 | -0.09(-0.46%) |
Jul 01, 2019 | 19.71 | 19.80 | 19.52 | 19.65 | 229,174 | +0.20(+1.03%) |
Jun 28, 2019 | 19.12 | 19.64 | 19.07 | 19.45 | 920,500 | +0.31(+1.62%) |
Jun 27, 2019 | 18.68 | 19.24 | 18.68 | 19.14 | 166,608 | +0.48(+2.57%) |
Jun 26, 2019 | 18.77 | 19.25 | 18.57 | 18.66 | 280,927 | -0.06(-0.32%) |
Jun 25, 2019 | 18.51 | 19.28 | 18.45 | 18.72 | 406,540 | +0.19(+1.03%) |
Jun 24, 2019 | 19.44 | 19.80 | 18.43 | 18.53 | 267,015 | -0.85(-4.39%) |
Jun 21, 2019 | 19.22 | 19.52 | 19.12 | 19.38 | 340,400 | +0.07(+0.36%) |
Jun 20, 2019 | 19.67 | 19.90 | 19.09 | 19.31 | 243,268 | -0.16(-0.82%) |
Jun 19, 2019 | 19.25 | 19.54 | 18.92 | 19.47 | 184,986 | +0.30(+1.56%) |
Jun 18, 2019 | 19.26 | 19.73 | 19.04 | 19.17 | 345,469 | +0.02(+0.10%) |
Jun 17, 2019 | 18.80 | 19.53 | 18.59 | 19.15 | 247,772 | +0.40(+2.13%) |
Jun 14, 2019 | 18.69 | 18.92 | 18.69 | 18.75 | 248,500 | +0.04(+0.21%) |
Jun 13, 2019 | 18.40 | 18.76 | 18.31 | 18.71 | 174,171 | +0.40(+2.18%) |
Jun 12, 2019 | 17.92 | 18.60 | 17.70 | 18.31 | 411,027 | +0.35(+1.95%) |
Jun 11, 2019 | 18.16 | 18.16 | 17.75 | 17.96 | 250,599 | -0.10(-0.55%) |
Jun 10, 2019 | 18.35 | 18.44 | 18.02 | 18.06 | 333,095 | -0.25(-1.37%) |
Jun 07, 2019 | 17.79 | 18.54 | 17.73 | 18.31 | 370,800 | +0.69(+3.92%) |
Jun 06, 2019 | 18.58 | 18.83 | 17.49 | 17.62 | 507,276 | -0.99(-5.32%) |
Jun 05, 2019 | 18.85 | 18.85 | 18.50 | 18.61 | 332,227 | -0.18(-0.96%) |
Jun 04, 2019 | 19.55 | 19.72 | 18.57 | 18.79 | 316,148 | -0.60(-3.09%) |
Jun 03, 2019 | 19.10 | 19.89 | 18.92 | 19.39 | 423,641 | +0.25(+1.31%) |
May 31, 2019 | 18.80 | 19.17 | 18.75 | 19.14 | 204,700 | +0.11(+0.58%) |
May 30, 2019 | 18.92 | 19.22 | 18.76 | 19.03 | 205,173 | +0.17(+0.90%) |
May 29, 2019 | 19.27 | 19.37 | 18.37 | 18.86 | 685,875 | -0.62(-3.18%) |
May 28, 2019 | 19.63 | 20.01 | 19.39 | 19.48 | 169,496 | -0.15(-0.76%) |
May 24, 2019 | 19.69 | 19.98 | 19.58 | 19.63 | 148,900 | +0.03(+0.15%) |
May 23, 2019 | 19.62 | 19.71 | 19.36 | 19.60 | 146,406 | -0.17(-0.86%) |
May 22, 2019 | 20.33 | 20.38 | 19.62 | 19.77 | 212,248 | -0.68(-3.33%) |
May 21, 2019 | 21.16 | 21.33 | 20.42 | 20.45 | 408,813 | -0.57(-2.71%) |
May 20, 2019 | 20.92 | 21.14 | 20.72 | 21.02 | 245,936 | -0.11(-0.52%) |
May 17, 2019 | 20.65 | 21.40 | 20.61 | 21.13 | 311,100 | +0.28(+1.34%) |
May 16, 2019 | 20.51 | 21.09 | 20.51 | 20.85 | 364,518 | +0.35(+1.71%) |
May 15, 2019 | 20.34 | 20.54 | 20.25 | 20.50 | 210,975 | -0.07(-0.34%) |
May 14, 2019 | 20.32 | 20.96 | 20.09 | 20.57 | 491,096 | +0.27(+1.33%) |
May 13, 2019 | 20.95 | 21.11 | 20.16 | 20.30 | 273,086 | -1.17(-5.45%) |
May 10, 2019 | 20.81 | 21.50 | 20.20 | 21.47 | 474,700 | +0.40(+1.90%) |
May 09, 2019 | 23.08 | 23.08 | 19.65 | 21.07 | 1,283,606 | -1.94(-8.43%) |
May 08, 2019 | 22.49 | 23.23 | 22.43 | 23.01 | 608,735 | +0.69(+3.09%) |
May 07, 2019 | 22.75 | 22.87 | 22.15 | 22.32 | 632,572 | -0.65(-2.83%) |
May 06, 2019 | 22.95 | 23.40 | 22.53 | 22.97 | 301,565 | -0.28(-1.20%) |
May 03, 2019 | 23.55 | 23.62 | 23.12 | 23.25 | 165,100 | -0.24(-1.02%) |
May 02, 2019 | 24.25 | 24.25 | 23.25 | 23.49 | 222,637 | -0.62(-2.57%) |