Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.88 | 25.41 | 21.88 | 24.10 | 1,260,476 | +2.33(+10.69%) |
Jul 30, 2019 | 21.68 | 21.87 | 21.13 | 21.77 | 499,482 | -0.03(-0.14%) |
Jul 29, 2019 | 22.08 | 22.12 | 21.46 | 21.80 | 379,386 | -0.43(-1.92%) |
Jul 26, 2019 | 21.98 | 22.38 | 21.72 | 22.23 | 366,817 | +0.25(+1.13%) |
Jul 25, 2019 | 22.44 | 22.47 | 21.58 | 21.98 | 342,846 | -0.47(-2.08%) |
Jul 24, 2019 | 21.63 | 22.51 | 21.63 | 22.45 | 344,992 | +0.68(+3.11%) |
Jul 23, 2019 | 22.18 | 22.39 | 21.73 | 21.77 | 507,336 | -0.26(-1.17%) |
Jul 22, 2019 | 22.18 | 22.27 | 21.84 | 22.03 | 388,268 | -0.18(-0.81%) |
Jul 19, 2019 | 21.63 | 22.66 | 21.62 | 22.21 | 438,009 | +0.55(+2.53%) |
Jul 18, 2019 | 22.13 | 22.13 | 21.22 | 21.66 | 331,035 | -0.54(-2.42%) |
Jul 17, 2019 | 22.61 | 22.61 | 21.92 | 22.20 | 227,564 | -0.64(-2.79%) |
Jul 16, 2019 | 23.08 | 23.32 | 22.82 | 22.83 | 288,443 | -0.19(-0.82%) |
Jul 15, 2019 | 23.07 | 23.12 | 22.56 | 23.02 | 488,201 | -0.13(-0.56%) |
Jul 12, 2019 | 22.80 | 23.28 | 22.68 | 23.15 | 285,872 | +0.18(+0.78%) |
Jul 11, 2019 | 22.75 | 23.03 | 22.52 | 22.97 | 328,489 | +0.20(+0.87%) |
Jul 10, 2019 | 23.13 | 23.37 | 22.61 | 22.77 | 343,706 | -0.11(-0.48%) |
Jul 09, 2019 | 22.99 | 23.02 | 22.52 | 22.88 | 460,906 | -0.44(-1.88%) |
Jul 08, 2019 | 23.03 | 23.37 | 22.92 | 23.32 | 385,805 | +0.21(+0.90%) |
Jul 05, 2019 | 22.69 | 23.14 | 22.58 | 23.11 | 296,732 | +0.31(+1.35%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.61 | 22.80 | 166,918 | +0.13(+0.57%) |
Jul 02, 2019 | 22.87 | 22.87 | 22.30 | 22.67 | 315,924 | -0.15(-0.65%) |
Jul 01, 2019 | 23.07 | 24.01 | 22.49 | 22.82 | 531,159 | +0.05(+0.22%) |
Jun 28, 2019 | 21.36 | 22.84 | 21.31 | 22.77 | 1,524,384 | +1.44(+6.76%) |
Jun 27, 2019 | 20.12 | 21.37 | 20.02 | 21.33 | 793,620 | +1.20(+5.98%) |
Jun 26, 2019 | 19.33 | 20.28 | 19.28 | 20.13 | 405,346 | +0.84(+4.33%) |
Jun 25, 2019 | 18.59 | 19.70 | 18.41 | 19.29 | 529,852 | +0.76(+4.08%) |
Jun 24, 2019 | 18.68 | 18.97 | 18.46 | 18.54 | 369,703 | -0.23(-1.22%) |
Jun 21, 2019 | 18.62 | 18.85 | 18.23 | 18.77 | 2,088,989 | -0.04(-0.21%) |
Jun 20, 2019 | 19.07 | 19.23 | 18.68 | 18.81 | 377,175 | -0.02(-0.11%) |
Jun 19, 2019 | 19.33 | 19.33 | 18.60 | 18.83 | 400,994 | -0.43(-2.22%) |
Jun 18, 2019 | 18.54 | 19.36 | 18.44 | 19.25 | 457,802 | +0.69(+3.70%) |
Jun 17, 2019 | 19.87 | 19.93 | 18.18 | 18.57 | 837,507 | -1.37(-6.88%) |
Jun 14, 2019 | 20.33 | 20.40 | 19.93 | 19.94 | 358,773 | -0.39(-1.91%) |
Jun 13, 2019 | 19.84 | 20.37 | 19.56 | 20.33 | 441,805 | +0.45(+2.25%) |
Jun 12, 2019 | 20.34 | 20.53 | 19.82 | 19.88 | 368,145 | -0.51(-2.49%) |
Jun 11, 2019 | 20.50 | 20.94 | 20.24 | 20.39 | 422,717 | +0.02(+0.10%) |
Jun 10, 2019 | 20.18 | 20.77 | 20.11 | 20.37 | 445,555 | +0.49(+2.45%) |
Jun 07, 2019 | 19.47 | 19.98 | 19.22 | 19.88 | 301,659 | +0.39(+1.99%) |
Jun 06, 2019 | 19.56 | 19.87 | 19.13 | 19.49 | 270,908 | -0.26(-1.31%) |
Jun 05, 2019 | 20.25 | 20.51 | 19.56 | 19.75 | 228,095 | -0.51(-2.50%) |
Jun 04, 2019 | 19.50 | 20.39 | 19.50 | 20.26 | 455,238 | +0.95(+4.95%) |
Jun 03, 2019 | 19.24 | 19.59 | 19.01 | 19.30 | 552,400 | +0.02(+0.10%) |
May 31, 2019 | 19.61 | 19.82 | 19.07 | 19.28 | 387,833 | -0.67(-3.34%) |
May 30, 2019 | 20.33 | 20.54 | 19.67 | 19.95 | 250,761 | -0.33(-1.62%) |
May 29, 2019 | 20.66 | 20.66 | 20.01 | 20.28 | 225,960 | -0.46(-2.20%) |
May 28, 2019 | 20.96 | 21.07 | 20.66 | 20.73 | 217,674 | -0.14(-0.67%) |
May 24, 2019 | 20.90 | 21.14 | 20.54 | 20.87 | 323,106 | +0.23(+1.11%) |
May 23, 2019 | 21.01 | 21.03 | 20.33 | 20.65 | 497,016 | -0.65(-3.03%) |
May 22, 2019 | 21.52 | 21.78 | 21.17 | 21.29 | 219,126 | -0.39(-1.79%) |
May 21, 2019 | 20.93 | 21.73 | 20.89 | 21.68 | 280,612 | +0.86(+4.15%) |
May 20, 2019 | 20.48 | 21.05 | 20.33 | 20.81 | 562,157 | +0.22(+1.06%) |
May 17, 2019 | 20.14 | 20.71 | 20.07 | 20.60 | 906,349 | +0.30(+1.47%) |
May 16, 2019 | 21.34 | 21.59 | 20.28 | 20.30 | 864,355 | -1.06(-4.97%) |
May 15, 2019 | 21.12 | 21.56 | 20.83 | 21.36 | 253,219 | +0.02(+0.09%) |
May 14, 2019 | 21.38 | 21.54 | 20.92 | 21.34 | 514,074 | +0.20(+0.94%) |
May 13, 2019 | 21.85 | 21.85 | 20.65 | 21.14 | 974,722 | -1.15(-5.16%) |
May 10, 2019 | 22.59 | 22.86 | 21.86 | 22.29 | 885,292 | -0.39(-1.71%) |
May 09, 2019 | 24.00 | 24.21 | 22.00 | 22.68 | 1,471,438 | -1.56(-6.43%) |
May 08, 2019 | 23.92 | 24.67 | 23.43 | 24.24 | 2,592,858 | +1.04(+4.49%) |
May 07, 2019 | 23.54 | 23.69 | 23.09 | 23.20 | 584,584 | -0.65(-2.71%) |
May 06, 2019 | 23.06 | 23.90 | 23.06 | 23.84 | 319,918 | +0.14(+0.59%) |
May 03, 2019 | 23.32 | 23.73 | 23.00 | 23.70 | 340,838 | +0.54(+2.31%) |
May 02, 2019 | 22.55 | 23.39 | 22.55 | 23.17 | 380,748 | +0.49(+2.14%) |