Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,872 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.37 | 19.54 | 66,366 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,760 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,190 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,726 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,065 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,022 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,397 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,229 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,903 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,974 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,296 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,626 | -0.37(-1.83%) |
Jul 12, 2019 | 20.16 | 20.40 | 20.11 | 20.16 | 58,620 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,108 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,968 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,323 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,125 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,125 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,359 | -0.50(-2.48%) |
Jul 01, 2019 | 20.41 | 20.57 | 20.06 | 20.07 | 38,342 | +0.06(+0.28%) |
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,043 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,417 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,525 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,078 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,288 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,020 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,604 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,519 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,887 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,453 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,321 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,117 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,714 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,194 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,727 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,361 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,524 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,653 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,419 | +0.30(+1.66%) |
Jun 03, 2019 | 18.03 | 18.38 | 17.97 | 18.22 | 84,696 | +0.32(+1.79%) |
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,796 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,180 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,358 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,265 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,147 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,372 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,229 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,049 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,216 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,509 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,315 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.77 | 109,866 | +0.64(+3.19%) |
May 13, 2019 | 20.66 | 20.72 | 19.91 | 20.13 | 260,650 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,335 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,811 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,878 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.31 | 21.53 | 32,976 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,331 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,167 | +0.32(+1.48%) |
May 02, 2019 | 21.66 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |