Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.55 | 18.92 | 17.63 | 17.91 | 293,188 | -0.34(-1.86%) |
Jul 30, 2019 | 17.81 | 18.81 | 17.81 | 18.25 | 276,523 | +0.47(+2.64%) |
Jul 29, 2019 | 19.40 | 19.78 | 17.58 | 17.78 | 507,901 | -1.55(-8.02%) |
Jul 26, 2019 | 20.77 | 20.99 | 19.27 | 19.33 | 328,600 | -1.50(-7.20%) |
Jul 25, 2019 | 21.28 | 21.74 | 20.52 | 20.83 | 201,355 | -0.54(-2.53%) |
Jul 24, 2019 | 21.96 | 22.50 | 21.19 | 21.37 | 88,365 | -0.67(-3.04%) |
Jul 23, 2019 | 22.30 | 22.43 | 21.69 | 22.04 | 141,563 | -0.55(-2.43%) |
Jul 22, 2019 | 22.58 | 23.32 | 21.50 | 22.59 | 642,068 | +0.17(+0.76%) |
Jul 19, 2019 | 21.50 | 22.75 | 21.50 | 22.42 | 510,500 | +1.02(+4.77%) |
Jul 18, 2019 | 20.52 | 22.00 | 20.22 | 21.40 | 480,887 | +1.09(+5.37%) |
Jul 17, 2019 | 22.44 | 22.75 | 20.21 | 20.31 | 823,278 | -2.26(-10.01%) |
Jul 16, 2019 | 23.27 | 23.86 | 22.15 | 22.57 | 444,513 | -0.74(-3.17%) |
Jul 15, 2019 | 24.32 | 24.66 | 22.81 | 23.31 | 703,795 | -2.03(-8.01%) |
Jul 12, 2019 | 24.71 | 25.64 | 23.93 | 25.34 | 411,600 | +0.33(+1.32%) |
Jul 11, 2019 | 24.17 | 25.10 | 23.41 | 25.01 | 508,414 | +1.24(+5.22%) |
Jul 10, 2019 | 22.97 | 24.50 | 22.60 | 23.77 | 524,252 | +0.93(+4.07%) |
Jul 09, 2019 | 22.95 | 23.38 | 22.58 | 22.84 | 273,190 | -0.11(-0.48%) |
Jul 08, 2019 | 22.55 | 23.90 | 22.03 | 22.95 | 964,429 | +0.65(+2.91%) |
Jul 05, 2019 | 22.62 | 23.32 | 21.73 | 22.30 | 693,400 | -0.70(-3.04%) |
Jul 03, 2019 | 23.14 | 23.61 | 22.58 | 23.00 | 246,100 | -0.11(-0.48%) |
Jul 02, 2019 | 24.90 | 25.50 | 22.38 | 23.11 | 694,778 | -2.44(-9.55%) |
Jul 01, 2019 | 27.36 | 27.59 | 24.51 | 25.55 | 775,326 | -1.60(-5.89%) |
Jun 28, 2019 | 28.05 | 28.65 | 27.01 | 27.15 | 247,700 | -0.78(-2.79%) |
Jun 27, 2019 | 27.14 | 27.95 | 26.06 | 27.93 | 439,063 | +0.93(+3.44%) |
Jun 26, 2019 | 27.92 | 28.25 | 26.75 | 27.00 | 316,072 | -0.80(-2.88%) |
Jun 25, 2019 | 29.00 | 30.06 | 27.65 | 27.80 | 404,305 | -1.56(-5.31%) |
Jun 24, 2019 | 30.50 | 31.88 | 28.67 | 29.36 | 832,186 | -0.89(-2.94%) |
Jun 21, 2019 | 27.23 | 31.62 | 27.23 | 30.25 | 991,900 | +1.76(+6.18%) |