Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.16 | 21.20 | 20.16 | 20.96 | 6,257 | +0.48(+2.34%) |
Jul 30, 2019 | 20.96 | 21.52 | 20.48 | 20.48 | 5,822 | -0.32(-1.54%) |
Jul 29, 2019 | 21.20 | 21.20 | 20.16 | 20.80 | 4,697 | -0.24(-1.14%) |
Jul 26, 2019 | 19.60 | 22.80 | 19.60 | 21.04 | 11,537 | +2.48(+13.36%) |
Jul 25, 2019 | 22.80 | 23.04 | 18.56 | 18.56 | 19,529 | -4.08(-18.02%) |
Jul 24, 2019 | 22.48 | 23.20 | 22.12 | 22.64 | 3,876 | +0.08(+0.35%) |
Jul 23, 2019 | 22.56 | 22.96 | 22.56 | 22.56 | 4,990 | -0.32(-1.40%) |
Jul 22, 2019 | 23.20 | 23.28 | 22.40 | 22.88 | 3,258 | -0.16(-0.69%) |
Jul 19, 2019 | 23.12 | 23.52 | 22.88 | 23.04 | 3,237 | -0.32(-1.37%) |
Jul 18, 2019 | 23.44 | 23.92 | 22.80 | 23.36 | 2,161 | -0.08(-0.34%) |
Jul 17, 2019 | 23.84 | 24.32 | 23.20 | 23.44 | 3,283 | -0.08(-0.34%) |
Jul 16, 2019 | 23.26 | 24.39 | 22.94 | 23.52 | 3,550 | -0.04(-0.17%) |
Jul 15, 2019 | 23.20 | 23.76 | 23.20 | 23.56 | 2,486 | +0.20(+0.86%) |
Jul 12, 2019 | 23.60 | 23.84 | 22.56 | 23.36 | 4,525 | +0.08(+0.34%) |
Jul 11, 2019 | 24.24 | 24.32 | 23.20 | 23.28 | 3,068 | -0.96(-3.96%) |
Jul 10, 2019 | 23.28 | 24.32 | 22.88 | 24.24 | 4,668 | +1.04(+4.48%) |
Jul 09, 2019 | 23.60 | 23.80 | 22.80 | 23.20 | 3,729 | -0.40(-1.69%) |
Jul 08, 2019 | 23.76 | 23.76 | 23.20 | 23.60 | 1,067 | -0.28(-1.17%) |
Jul 05, 2019 | 23.88 | 23.95 | 23.12 | 23.88 | 1,950 | +0.20(+0.84%) |
Jul 03, 2019 | 23.80 | 24.40 | 23.48 | 23.68 | 2,687 | -0.20(-0.84%) |
Jul 02, 2019 | 24.00 | 24.00 | 23.04 | 23.88 | 2,422 | -0.28(-1.16%) |
Jul 01, 2019 | 24.64 | 24.64 | 23.68 | 24.16 | 3,003 | -0.40(-1.63%) |
Jun 28, 2019 | 23.36 | 24.80 | 23.32 | 24.56 | 4,737 | +1.04(+4.42%) |
Jun 27, 2019 | 22.88 | 24.80 | 22.50 | 23.52 | 15,840 | +0.72(+3.16%) |
Jun 26, 2019 | 23.04 | 23.09 | 22.72 | 22.80 | 3,551 | -0.40(-1.72%) |
Jun 25, 2019 | 22.80 | 23.20 | 22.56 | 23.20 | 2,392 | +0.40(+1.75%) |
Jun 24, 2019 | 22.88 | 23.57 | 22.48 | 22.80 | 8,759 | +0.00(+0.00%) |
Jun 21, 2019 | 23.04 | 23.45 | 22.40 | 22.80 | 4,562 | -0.64(-2.73%) |
Jun 20, 2019 | 23.68 | 24.40 | 22.80 | 23.44 | 20,388 | +0.08(+0.34%) |
Jun 19, 2019 | 23.04 | 24.00 | 23.04 | 23.36 | 2,136 | +0.32(+1.39%) |
Jun 18, 2019 | 23.68 | 23.76 | 22.96 | 23.04 | 12,520 | -0.72(-3.03%) |
Jun 17, 2019 | 24.32 | 24.64 | 23.60 | 23.76 | 5,527 | -0.56(-2.30%) |
Jun 14, 2019 | 25.20 | 25.20 | 23.55 | 24.32 | 8,962 | -1.44(-5.59%) |
Jun 13, 2019 | 24.96 | 26.08 | 23.92 | 25.76 | 50,620 | +0.64(+2.55%) |
Jun 12, 2019 | 23.52 | 25.44 | 22.80 | 25.12 | 8,616 | +1.52(+6.44%) |
Jun 11, 2019 | 24.48 | 24.80 | 22.56 | 23.60 | 14,942 | -0.64(-2.64%) |
Jun 10, 2019 | 24.80 | 25.42 | 24.00 | 24.24 | 8,117 | -0.48(-1.94%) |
Jun 07, 2019 | 24.64 | 25.90 | 24.00 | 24.72 | 8,887 | +0.08(+0.32%) |
Jun 06, 2019 | 24.64 | 25.28 | 24.32 | 24.64 | 3,970 | +0.00(+0.00%) |
Jun 05, 2019 | 24.80 | 25.60 | 24.48 | 24.64 | 9,132 | -0.24(-0.96%) |
Jun 04, 2019 | 24.80 | 26.24 | 24.80 | 24.88 | 5,121 | +0.08(+0.32%) |
Jun 03, 2019 | 24.40 | 25.04 | 24.40 | 24.80 | 7,440 | +0.32(+1.31%) |
May 31, 2019 | 24.80 | 25.44 | 24.40 | 24.48 | 8,487 | -0.48(-1.92%) |
May 30, 2019 | 24.64 | 25.28 | 24.56 | 24.96 | 10,378 | +0.16(+0.65%) |
May 29, 2019 | 25.60 | 25.68 | 24.16 | 24.80 | 11,173 | -0.24(-0.96%) |
May 28, 2019 | 25.04 | 26.00 | 24.16 | 25.04 | 10,951 | +0.00(+0.00%) |
May 24, 2019 | 26.40 | 26.40 | 24.64 | 25.04 | 11,525 | -0.40(-1.57%) |
May 23, 2019 | 26.40 | 27.34 | 25.04 | 25.44 | 14,727 | -1.20(-4.50%) |
May 22, 2019 | 27.28 | 27.68 | 25.76 | 26.64 | 19,591 | -0.96(-3.48%) |
May 21, 2019 | 30.08 | 30.08 | 26.56 | 27.60 | 28,509 | -0.88(-3.09%) |
May 20, 2019 | 28.08 | 28.64 | 26.48 | 28.48 | 14,876 | -0.16(-0.56%) |
May 17, 2019 | 29.28 | 29.76 | 28.16 | 28.64 | 17,087 | -0.96(-3.24%) |
May 16, 2019 | 27.36 | 31.60 | 25.60 | 29.60 | 95,959 | -1.20(-3.90%) |
May 15, 2019 | 31.44 | 33.68 | 29.84 | 30.80 | 54,143 | -1.12(-3.51%) |
May 14, 2019 | 32.08 | 34.72 | 30.64 | 31.92 | 66,259 | +1.36(+4.45%) |
May 13, 2019 | 30.48 | 31.60 | 28.88 | 30.56 | 31,283 | -1.84(-5.68%) |
May 10, 2019 | 33.60 | 34.16 | 31.76 | 32.40 | 13,350 | -1.68(-4.93%) |
May 09, 2019 | 35.52 | 35.52 | 33.03 | 34.08 | 31,761 | -0.88(-2.52%) |
May 08, 2019 | 32.08 | 36.48 | 31.60 | 34.96 | 89,619 | +2.56(+7.90%) |
May 07, 2019 | 32.48 | 32.56 | 30.88 | 32.40 | 17,109 | -0.40(-1.22%) |
May 06, 2019 | 31.36 | 33.12 | 30.64 | 32.80 | 51,441 | +2.16(+7.05%) |
May 03, 2019 | 28.72 | 31.60 | 28.31 | 30.64 | 12,925 | +2.08(+7.28%) |
May 02, 2019 | 30.00 | 30.40 | 28.24 | 28.56 | 14,797 | -1.04(-3.51%) |