Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.23 | 20.87 | 19.96 | 20.47 | 463,862 | +0.35(+1.74%) |
Jul 30, 2019 | 19.74 | 20.23 | 19.58 | 20.12 | 304,676 | +0.15(+0.75%) |
Jul 29, 2019 | 20.25 | 20.35 | 19.81 | 19.97 | 145,240 | -0.30(-1.48%) |
Jul 26, 2019 | 19.68 | 20.33 | 19.51 | 20.27 | 354,000 | +0.60(+3.05%) |
Jul 25, 2019 | 19.74 | 19.80 | 19.14 | 19.67 | 284,847 | -0.08(-0.41%) |
Jul 24, 2019 | 19.43 | 19.78 | 19.31 | 19.75 | 290,673 | +0.30(+1.54%) |
Jul 23, 2019 | 19.18 | 19.73 | 19.05 | 19.45 | 325,280 | +0.24(+1.25%) |
Jul 22, 2019 | 19.30 | 19.30 | 19.03 | 19.21 | 213,465 | -0.04(-0.21%) |
Jul 19, 2019 | 19.50 | 19.64 | 19.18 | 19.25 | 289,500 | -0.13(-0.67%) |
Jul 18, 2019 | 19.56 | 19.66 | 19.15 | 19.38 | 301,936 | -0.27(-1.37%) |
Jul 17, 2019 | 19.82 | 19.86 | 19.24 | 19.65 | 159,859 | -0.17(-0.86%) |
Jul 16, 2019 | 19.97 | 20.06 | 19.71 | 19.82 | 459,858 | -0.09(-0.45%) |
Jul 15, 2019 | 19.85 | 20.79 | 19.64 | 19.91 | 588,846 | +0.20(+1.01%) |
Jul 12, 2019 | 19.60 | 19.85 | 19.47 | 19.71 | 226,500 | +0.12(+0.61%) |
Jul 11, 2019 | 19.62 | 20.20 | 19.51 | 19.59 | 401,085 | +0.05(+0.26%) |
Jul 10, 2019 | 19.40 | 19.75 | 19.26 | 19.54 | 240,331 | +0.15(+0.77%) |
Jul 09, 2019 | 19.19 | 19.49 | 18.97 | 19.39 | 191,501 | +0.08(+0.41%) |
Jul 08, 2019 | 19.25 | 19.70 | 18.78 | 19.31 | 315,082 | +0.02(+0.10%) |
Jul 05, 2019 | 19.07 | 19.38 | 18.87 | 19.29 | 198,700 | +0.09(+0.47%) |
Jul 03, 2019 | 19.14 | 19.45 | 19.03 | 19.20 | 270,700 | +0.08(+0.42%) |
Jul 02, 2019 | 18.63 | 19.22 | 18.38 | 19.12 | 368,387 | +0.45(+2.41%) |
Jul 01, 2019 | 18.60 | 18.77 | 18.26 | 18.67 | 273,495 | +0.35(+1.91%) |
Jun 28, 2019 | 18.01 | 18.52 | 18.01 | 18.32 | 457,100 | +0.37(+2.06%) |
Jun 27, 2019 | 17.30 | 18.30 | 17.26 | 17.95 | 265,428 | +0.68(+3.94%) |
Jun 26, 2019 | 17.04 | 17.41 | 16.75 | 17.27 | 211,180 | +0.26(+1.53%) |
Jun 25, 2019 | 18.13 | 18.26 | 16.79 | 17.01 | 580,645 | -1.12(-6.18%) |
Jun 24, 2019 | 17.91 | 18.90 | 17.78 | 18.13 | 423,097 | +0.31(+1.74%) |
Jun 21, 2019 | 17.63 | 17.98 | 17.39 | 17.82 | 903,400 | +0.09(+0.51%) |
Jun 20, 2019 | 17.84 | 18.40 | 17.64 | 17.73 | 1,933,761 | -0.89(-4.78%) |
Jun 19, 2019 | 18.71 | 18.84 | 18.55 | 18.62 | 167,254 | -0.08(-0.43%) |
Jun 18, 2019 | 18.52 | 19.20 | 18.52 | 18.70 | 222,966 | +0.15(+0.81%) |
Jun 17, 2019 | 18.23 | 18.86 | 18.15 | 18.55 | 242,755 | +0.40(+2.20%) |
Jun 14, 2019 | 17.86 | 18.33 | 17.81 | 18.15 | 228,200 | +0.28(+1.57%) |
Jun 13, 2019 | 18.01 | 18.23 | 17.80 | 17.87 | 141,531 | -0.06(-0.33%) |
Jun 12, 2019 | 17.80 | 18.05 | 17.39 | 17.93 | 160,393 | +0.01(+0.06%) |
Jun 11, 2019 | 18.46 | 18.55 | 17.66 | 17.92 | 132,521 | -0.55(-2.98%) |
Jun 10, 2019 | 17.63 | 18.62 | 17.56 | 18.47 | 268,112 | +0.90(+5.12%) |
Jun 07, 2019 | 17.72 | 18.02 | 17.53 | 17.57 | 97,800 | -0.10(-0.57%) |
Jun 06, 2019 | 17.91 | 18.13 | 17.36 | 17.67 | 96,352 | -0.23(-1.28%) |
Jun 05, 2019 | 17.84 | 17.99 | 17.28 | 17.90 | 157,890 | +0.17(+0.96%) |
Jun 04, 2019 | 17.15 | 18.05 | 17.11 | 17.73 | 202,704 | +0.78(+4.60%) |
Jun 03, 2019 | 16.71 | 17.06 | 16.16 | 16.95 | 268,152 | +0.23(+1.38%) |
May 31, 2019 | 17.52 | 17.74 | 16.42 | 16.72 | 191,100 | -1.02(-5.75%) |
May 30, 2019 | 17.00 | 17.75 | 17.00 | 17.74 | 231,669 | +0.74(+4.35%) |
May 29, 2019 | 17.98 | 18.10 | 16.76 | 17.00 | 255,446 | -1.17(-6.44%) |
May 28, 2019 | 17.25 | 18.99 | 17.17 | 18.17 | 828,523 | +0.79(+4.55%) |
May 24, 2019 | 17.16 | 17.39 | 17.10 | 17.38 | 150,600 | +0.34(+2.00%) |
May 23, 2019 | 17.00 | 17.34 | 16.53 | 17.04 | 312,007 | -0.03(-0.18%) |
May 22, 2019 | 17.50 | 17.97 | 17.02 | 17.07 | 252,013 | -0.38(-2.18%) |
May 21, 2019 | 17.11 | 17.50 | 16.93 | 17.45 | 203,843 | +0.43(+2.53%) |
May 20, 2019 | 17.60 | 17.60 | 16.51 | 17.02 | 284,163 | -0.58(-3.30%) |
May 17, 2019 | 16.34 | 18.11 | 16.18 | 17.60 | 882,500 | +1.07(+6.47%) |
May 16, 2019 | 16.81 | 17.19 | 16.40 | 16.53 | 251,968 | -0.09(-0.54%) |
May 15, 2019 | 15.68 | 16.81 | 15.68 | 16.62 | 291,961 | +0.81(+5.12%) |
May 14, 2019 | 15.36 | 16.07 | 15.36 | 15.81 | 128,260 | +0.45(+2.93%) |
May 13, 2019 | 15.44 | 15.78 | 15.23 | 15.36 | 120,325 | -0.44(-2.78%) |
May 10, 2019 | 15.23 | 15.82 | 14.98 | 15.80 | 144,100 | +0.59(+3.88%) |
May 09, 2019 | 15.55 | 16.00 | 14.89 | 15.21 | 326,554 | -0.50(-3.18%) |
May 08, 2019 | 15.94 | 16.05 | 15.45 | 15.71 | 116,165 | -0.27(-1.69%) |
May 07, 2019 | 15.61 | 16.00 | 15.61 | 15.98 | 172,477 | +0.26(+1.65%) |
May 06, 2019 | 15.95 | 16.18 | 15.51 | 15.72 | 235,118 | -0.27(-1.69%) |
May 03, 2019 | 14.93 | 16.00 | 14.34 | 15.99 | 725,200 | +1.64(+11.43%) |
May 02, 2019 | 14.15 | 14.74 | 14.11 | 14.35 | 387,894 | +0.14(+0.99%) |