Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.36 | 20.61 | 20.06 | 20.15 | 212,989 | -0.17(-0.84%) |
Jul 30, 2019 | 19.88 | 20.42 | 19.70 | 20.32 | 209,550 | +0.41(+2.06%) |
Jul 29, 2019 | 19.79 | 19.95 | 19.62 | 19.91 | 112,254 | +0.19(+0.96%) |
Jul 26, 2019 | 19.84 | 19.91 | 19.48 | 19.72 | 160,300 | -0.09(-0.45%) |
Jul 25, 2019 | 19.63 | 19.89 | 19.07 | 19.81 | 199,692 | +0.25(+1.28%) |
Jul 24, 2019 | 19.03 | 19.57 | 18.66 | 19.56 | 252,302 | +0.44(+2.30%) |
Jul 23, 2019 | 19.30 | 19.34 | 19.00 | 19.12 | 149,139 | -0.11(-0.57%) |
Jul 22, 2019 | 19.40 | 19.53 | 19.22 | 19.23 | 99,206 | -0.15(-0.77%) |
Jul 19, 2019 | 19.88 | 19.94 | 19.36 | 19.38 | 141,600 | -0.57(-2.86%) |
Jul 18, 2019 | 20.00 | 20.12 | 19.83 | 19.95 | 94,873 | -0.08(-0.40%) |
Jul 17, 2019 | 20.11 | 20.11 | 19.78 | 20.03 | 81,337 | -0.06(-0.30%) |
Jul 16, 2019 | 20.18 | 20.51 | 20.08 | 20.09 | 142,254 | -0.10(-0.50%) |
Jul 15, 2019 | 20.04 | 20.27 | 20.00 | 20.19 | 70,646 | -0.01(-0.05%) |
Jul 12, 2019 | 19.97 | 20.32 | 19.93 | 20.20 | 132,400 | +0.19(+0.95%) |
Jul 11, 2019 | 20.40 | 20.40 | 19.69 | 20.01 | 105,470 | -0.41(-2.01%) |
Jul 10, 2019 | 20.34 | 20.48 | 20.15 | 20.42 | 119,772 | +0.13(+0.64%) |
Jul 09, 2019 | 20.24 | 20.58 | 19.61 | 20.29 | 129,828 | -0.04(-0.20%) |
Jul 08, 2019 | 20.81 | 20.86 | 20.16 | 20.33 | 185,783 | -0.55(-2.63%) |
Jul 05, 2019 | 21.06 | 21.10 | 20.75 | 20.88 | 87,600 | -0.25(-1.18%) |
Jul 03, 2019 | 21.15 | 21.22 | 20.54 | 21.13 | 79,800 | +0.05(+0.24%) |
Jul 02, 2019 | 21.41 | 21.49 | 20.75 | 21.08 | 200,955 | -0.35(-1.63%) |
Jul 01, 2019 | 21.34 | 21.57 | 20.90 | 21.43 | 213,453 | +0.32(+1.52%) |
Jun 28, 2019 | 20.83 | 21.21 | 20.77 | 21.11 | 1,012,100 | +0.26(+1.25%) |
Jun 27, 2019 | 20.51 | 20.86 | 20.51 | 20.85 | 105,928 | +0.42(+2.06%) |
Jun 26, 2019 | 20.49 | 20.65 | 20.19 | 20.43 | 145,678 | -0.04(-0.20%) |
Jun 25, 2019 | 20.36 | 20.73 | 20.31 | 20.47 | 129,282 | +0.25(+1.24%) |
Jun 24, 2019 | 20.63 | 20.83 | 20.17 | 20.22 | 182,310 | -0.42(-2.03%) |
Jun 21, 2019 | 20.70 | 20.75 | 20.31 | 20.64 | 217,900 | -0.17(-0.82%) |
Jun 20, 2019 | 20.98 | 21.30 | 20.74 | 20.81 | 85,214 | -0.01(-0.05%) |
Jun 19, 2019 | 20.60 | 20.84 | 20.50 | 20.82 | 84,307 | +0.26(+1.26%) |
Jun 18, 2019 | 20.40 | 21.10 | 20.40 | 20.56 | 100,249 | +0.29(+1.43%) |
Jun 17, 2019 | 19.94 | 20.65 | 19.90 | 20.27 | 173,815 | +0.45(+2.27%) |
Jun 14, 2019 | 19.97 | 20.05 | 19.75 | 19.82 | 99,200 | -0.18(-0.90%) |
Jun 13, 2019 | 20.08 | 20.14 | 19.72 | 20.00 | 129,660 | -0.03(-0.15%) |
Jun 12, 2019 | 19.44 | 20.07 | 19.44 | 20.03 | 140,740 | +0.48(+2.46%) |
Jun 11, 2019 | 20.25 | 20.35 | 19.49 | 19.55 | 141,797 | -0.62(-3.07%) |
Jun 10, 2019 | 20.12 | 20.29 | 20.05 | 20.17 | 141,745 | +0.06(+0.30%) |
Jun 07, 2019 | 20.05 | 20.21 | 19.89 | 20.11 | 318,100 | +0.00(+0.00%) |
Jun 06, 2019 | 19.73 | 20.20 | 19.71 | 20.11 | 249,478 | +0.40(+2.03%) |
Jun 05, 2019 | 19.80 | 19.86 | 19.34 | 19.71 | 253,192 | +0.06(+0.31%) |
Jun 04, 2019 | 18.99 | 19.74 | 18.60 | 19.65 | 910,182 | +0.73(+3.86%) |
Jun 03, 2019 | 19.30 | 19.51 | 18.61 | 18.92 | 308,657 | -0.33(-1.71%) |
May 31, 2019 | 19.65 | 19.80 | 18.95 | 19.25 | 405,400 | -0.62(-3.12%) |
May 30, 2019 | 20.27 | 20.44 | 19.72 | 19.87 | 113,508 | -0.31(-1.54%) |
May 29, 2019 | 20.43 | 20.55 | 19.86 | 20.18 | 134,743 | -0.32(-1.56%) |
May 28, 2019 | 21.19 | 21.32 | 20.48 | 20.50 | 149,319 | -0.71(-3.35%) |
May 24, 2019 | 21.11 | 21.34 | 20.87 | 21.21 | 97,700 | +0.31(+1.48%) |
May 23, 2019 | 21.01 | 21.24 | 20.62 | 20.90 | 143,666 | -0.27(-1.28%) |
May 22, 2019 | 21.47 | 21.61 | 21.00 | 21.17 | 89,878 | -0.30(-1.40%) |
May 21, 2019 | 21.40 | 21.66 | 21.13 | 21.47 | 89,380 | +0.15(+0.70%) |
May 20, 2019 | 21.92 | 21.92 | 21.28 | 21.32 | 125,411 | -0.60(-2.74%) |
May 17, 2019 | 22.21 | 22.37 | 21.91 | 21.92 | 115,500 | -0.36(-1.62%) |
May 16, 2019 | 21.47 | 22.79 | 21.47 | 22.28 | 248,178 | +1.07(+5.04%) |
May 15, 2019 | 20.84 | 21.29 | 20.78 | 21.21 | 92,817 | +0.20(+0.95%) |
May 14, 2019 | 20.92 | 21.17 | 20.57 | 21.01 | 127,848 | +0.13(+0.62%) |
May 13, 2019 | 22.03 | 22.14 | 20.77 | 20.88 | 235,718 | -1.53(-6.83%) |
May 10, 2019 | 22.64 | 22.92 | 22.11 | 22.41 | 188,100 | -0.22(-0.97%) |
May 09, 2019 | 22.43 | 22.85 | 22.11 | 22.63 | 134,927 | +0.12(+0.53%) |
May 08, 2019 | 22.36 | 22.77 | 22.07 | 22.51 | 126,160 | +0.22(+0.99%) |
May 07, 2019 | 22.81 | 22.81 | 22.13 | 22.29 | 153,991 | -0.67(-2.92%) |
May 06, 2019 | 22.11 | 23.06 | 22.11 | 22.96 | 197,266 | +0.61(+2.73%) |
May 03, 2019 | 21.92 | 22.38 | 21.92 | 22.35 | 141,500 | +0.43(+1.96%) |
May 02, 2019 | 21.59 | 21.93 | 21.48 | 21.92 | 88,741 | +0.27(+1.25%) |