Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.71 | 19.78 | 19.28 | 19.42 | 492,663 | -0.29(-1.46%) |
Jul 30, 2019 | 19.71 | 19.72 | 19.58 | 19.71 | 419,286 | +0.01(+0.05%) |
Jul 29, 2019 | 19.80 | 19.80 | 19.63 | 19.70 | 522,930 | -0.13(-0.65%) |
Jul 26, 2019 | 19.96 | 19.97 | 19.81 | 19.83 | 358,267 | -0.14(-0.69%) |
Jul 25, 2019 | 20.24 | 20.29 | 19.96 | 19.97 | 760,514 | -0.33(-1.61%) |
Jul 24, 2019 | 20.13 | 20.30 | 20.08 | 20.30 | 384,722 | +0.08(+0.39%) |
Jul 23, 2019 | 20.13 | 20.22 | 20.08 | 20.22 | 349,803 | +0.25(+1.24%) |
Jul 22, 2019 | 19.86 | 19.97 | 19.86 | 19.97 | 350,209 | +0.15(+0.75%) |
Jul 19, 2019 | 19.86 | 19.95 | 19.76 | 19.82 | 433,314 | +0.10(+0.50%) |
Jul 18, 2019 | 19.59 | 19.74 | 19.52 | 19.72 | 410,581 | -0.06(-0.30%) |
Jul 17, 2019 | 19.86 | 19.86 | 19.73 | 19.78 | 398,166 | +0.09(+0.45%) |
Jul 16, 2019 | 19.82 | 19.82 | 19.66 | 19.69 | 436,131 | -0.13(-0.65%) |
Jul 15, 2019 | 19.92 | 19.98 | 19.81 | 19.82 | 540,957 | -0.05(-0.25%) |
Jul 12, 2019 | 19.92 | 19.92 | 19.81 | 19.87 | 530,784 | -0.11(-0.55%) |
Jul 11, 2019 | 20.10 | 20.10 | 19.95 | 19.98 | 738,076 | -0.11(-0.54%) |
Jul 10, 2019 | 20.07 | 20.16 | 20.00 | 20.09 | 1,656,626 | +0.11(+0.55%) |
Jul 09, 2019 | 20.13 | 20.13 | 19.93 | 19.98 | 2,548,701 | -0.38(-1.85%) |
Jul 08, 2019 | 20.45 | 20.47 | 20.35 | 20.36 | 483,784 | -0.21(-1.01%) |
Jul 05, 2019 | 20.62 | 20.62 | 20.38 | 20.56 | 446,445 | -0.33(-1.56%) |
Jul 03, 2019 | 20.74 | 20.89 | 20.70 | 20.89 | 2,184,853 | +0.11(+0.52%) |
Jul 02, 2019 | 20.91 | 20.94 | 20.74 | 20.78 | 398,847 | +0.24(+1.16%) |
Jul 01, 2019 | 20.96 | 21.02 | 20.54 | 20.54 | 626,457 | +0.00(+0.00%) |
Jun 28, 2019 | 20.38 | 20.55 | 20.38 | 20.54 | 539,269 | +0.20(+0.97%) |
Jun 27, 2019 | 20.29 | 20.36 | 20.24 | 20.35 | 674,611 | +0.30(+1.49%) |
Jun 26, 2019 | 20.11 | 20.18 | 20.02 | 20.05 | 1,166,461 | +0.05(+0.25%) |
Jun 25, 2019 | 20.18 | 20.22 | 20.00 | 20.00 | 419,281 | -0.12(-0.59%) |
Jun 24, 2019 | 20.21 | 20.23 | 20.12 | 20.12 | 313,852 | -0.03(-0.15%) |
Jun 21, 2019 | 20.20 | 20.25 | 20.10 | 20.15 | 630,492 | -0.13(-0.63%) |
Jun 20, 2019 | 20.24 | 20.30 | 20.11 | 20.27 | 542,930 | +0.30(+1.53%) |
Jun 19, 2019 | 19.85 | 20.00 | 19.79 | 19.97 | 639,668 | +0.31(+1.60%) |
Jun 18, 2019 | 19.48 | 19.66 | 19.40 | 19.65 | 714,880 | +0.28(+1.42%) |
Jun 17, 2019 | 19.31 | 19.39 | 19.30 | 19.38 | 316,601 | +0.21(+1.08%) |
Jun 14, 2019 | 19.45 | 19.45 | 19.17 | 19.17 | 1,102,445 | -0.41(-2.11%) |
Jun 13, 2019 | 19.55 | 19.59 | 19.49 | 19.59 | 572,546 | +0.13(+0.66%) |
Jun 12, 2019 | 19.69 | 19.71 | 19.46 | 19.46 | 497,762 | -0.30(-1.54%) |
Jun 11, 2019 | 19.86 | 19.94 | 19.69 | 19.76 | 344,274 | +0.15(+0.75%) |
Jun 10, 2019 | 19.57 | 19.69 | 19.57 | 19.62 | 626,911 | +0.21(+1.06%) |
Jun 07, 2019 | 19.16 | 19.41 | 19.15 | 19.41 | 433,997 | +0.39(+2.07%) |
Jun 06, 2019 | 19.04 | 19.09 | 18.92 | 19.02 | 325,737 | -0.11(-0.57%) |
Jun 05, 2019 | 19.24 | 19.24 | 19.01 | 19.12 | 405,630 | +0.12(+0.62%) |
Jun 04, 2019 | 18.59 | 19.03 | 18.59 | 19.01 | 624,512 | +0.62(+3.37%) |
Jun 03, 2019 | 18.41 | 18.48 | 18.31 | 18.39 | 747,953 | -0.09(-0.48%) |
May 31, 2019 | 18.63 | 18.63 | 18.48 | 18.48 | 496,476 | -0.42(-2.24%) |
May 30, 2019 | 18.80 | 18.90 | 18.78 | 18.90 | 469,253 | +0.29(+1.53%) |
May 29, 2019 | 18.62 | 18.67 | 18.51 | 18.61 | 810,296 | -0.05(-0.26%) |
May 28, 2019 | 18.94 | 18.94 | 18.66 | 18.66 | 1,122,924 | -0.21(-1.09%) |
May 24, 2019 | 18.87 | 18.92 | 18.78 | 18.87 | 420,769 | +0.25(+1.32%) |
May 23, 2019 | 18.85 | 18.85 | 18.56 | 18.62 | 1,264,785 | -0.50(-2.62%) |
May 22, 2019 | 19.25 | 19.25 | 19.10 | 19.12 | 347,927 | -0.14(-0.71%) |
May 21, 2019 | 19.20 | 19.26 | 19.17 | 19.26 | 725,681 | +0.19(+0.98%) |
May 20, 2019 | 19.08 | 19.24 | 19.05 | 19.07 | 1,287,445 | -0.49(-2.51%) |
May 17, 2019 | 19.71 | 19.83 | 19.56 | 19.57 | 555,496 | -0.34(-1.73%) |
May 16, 2019 | 19.80 | 20.00 | 19.78 | 19.91 | 459,545 | +0.10(+0.50%) |
May 15, 2019 | 19.52 | 19.84 | 19.50 | 19.81 | 607,041 | +0.11(+0.55%) |
May 14, 2019 | 19.52 | 19.77 | 19.51 | 19.70 | 931,344 | +0.38(+1.98%) |
May 13, 2019 | 19.65 | 19.66 | 19.32 | 19.32 | 2,966,730 | -0.92(-4.56%) |
May 10, 2019 | 20.03 | 20.24 | 19.86 | 20.24 | 670,890 | +0.16(+0.78%) |
May 09, 2019 | 19.97 | 20.15 | 19.80 | 20.09 | 924,023 | -0.23(-1.11%) |
May 08, 2019 | 20.29 | 20.45 | 20.26 | 20.31 | 448,755 | -0.03(-0.15%) |
May 07, 2019 | 20.66 | 20.66 | 20.27 | 20.34 | 1,258,084 | -0.70(-3.32%) |
May 06, 2019 | 20.82 | 21.09 | 20.70 | 21.04 | 743,084 | -0.34(-1.61%) |
May 03, 2019 | 21.12 | 21.38 | 21.10 | 21.38 | 1,282,760 | +0.40(+1.92%) |
May 02, 2019 | 21.00 | 21.08 | 20.85 | 20.98 | 584,960 | -0.01(-0.05%) |