Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.03 | 20.06 | 19.03 | 19.25 | 333,967 | +0.15(+0.79%) |
Jul 30, 2019 | 18.00 | 19.78 | 18.00 | 19.10 | 328,784 | -0.79(-3.97%) |
Jul 29, 2019 | 20.09 | 20.35 | 19.52 | 19.89 | 160,399 | -0.10(-0.50%) |
Jul 26, 2019 | 20.08 | 20.27 | 19.75 | 19.99 | 129,000 | -0.05(-0.25%) |
Jul 25, 2019 | 20.73 | 20.73 | 19.67 | 20.04 | 138,195 | -0.68(-3.28%) |
Jul 24, 2019 | 20.49 | 20.97 | 20.27 | 20.72 | 97,663 | +0.23(+1.12%) |
Jul 23, 2019 | 20.88 | 20.88 | 20.35 | 20.49 | 89,792 | -0.30(-1.44%) |
Jul 22, 2019 | 21.49 | 21.67 | 20.66 | 20.79 | 147,265 | -0.60(-2.81%) |
Jul 19, 2019 | 21.10 | 21.87 | 21.08 | 21.39 | 233,200 | +0.27(+1.28%) |
Jul 18, 2019 | 20.97 | 21.88 | 20.56 | 21.12 | 92,675 | +0.27(+1.29%) |
Jul 17, 2019 | 21.20 | 21.40 | 20.67 | 20.85 | 82,988 | -0.34(-1.60%) |
Jul 16, 2019 | 20.39 | 21.30 | 20.08 | 21.19 | 188,175 | +0.75(+3.67%) |
Jul 15, 2019 | 21.08 | 21.20 | 19.90 | 20.44 | 204,639 | -0.74(-3.49%) |
Jul 12, 2019 | 23.44 | 23.44 | 21.05 | 21.18 | 477,800 | +0.52(+2.52%) |
Jul 11, 2019 | 21.83 | 21.83 | 20.52 | 20.66 | 118,032 | -1.09(-5.01%) |
Jul 10, 2019 | 21.80 | 22.19 | 21.47 | 21.75 | 192,467 | -0.05(-0.23%) |
Jul 09, 2019 | 21.80 | 22.29 | 21.62 | 21.80 | 361,844 | -0.07(-0.32%) |
Jul 08, 2019 | 22.10 | 22.72 | 21.14 | 21.87 | 440,274 | +0.77(+3.65%) |
Jul 05, 2019 | 21.15 | 21.62 | 20.87 | 21.10 | 130,500 | -0.16(-0.75%) |
Jul 03, 2019 | 21.54 | 21.54 | 21.01 | 21.26 | 46,600 | -0.16(-0.75%) |
Jul 02, 2019 | 21.88 | 21.88 | 20.76 | 21.42 | 214,300 | -0.45(-2.06%) |
Jul 01, 2019 | 22.09 | 22.34 | 21.62 | 21.87 | 163,579 | -0.13(-0.59%) |
Jun 28, 2019 | 21.86 | 22.35 | 21.80 | 22.00 | 1,145,200 | +0.31(+1.43%) |
Jun 27, 2019 | 21.55 | 22.08 | 21.31 | 21.69 | 232,747 | +0.16(+0.74%) |
Jun 26, 2019 | 21.53 | 21.82 | 21.38 | 21.53 | 154,358 | +0.13(+0.61%) |
Jun 25, 2019 | 21.30 | 21.95 | 20.64 | 21.40 | 152,984 | +0.29(+1.37%) |
Jun 24, 2019 | 22.07 | 22.12 | 20.81 | 21.11 | 214,601 | -0.91(-4.13%) |
Jun 21, 2019 | 22.46 | 23.01 | 21.80 | 22.02 | 294,900 | -0.58(-2.57%) |
Jun 20, 2019 | 23.31 | 23.80 | 22.59 | 22.60 | 152,824 | -0.33(-1.44%) |
Jun 19, 2019 | 22.75 | 23.04 | 22.45 | 22.93 | 83,304 | +0.33(+1.46%) |
Jun 18, 2019 | 23.00 | 23.34 | 22.50 | 22.60 | 144,141 | -0.23(-1.01%) |
Jun 17, 2019 | 22.66 | 23.08 | 22.16 | 22.83 | 127,386 | +0.48(+2.15%) |
Jun 14, 2019 | 23.69 | 23.76 | 22.22 | 22.35 | 118,300 | -1.36(-5.74%) |
Jun 13, 2019 | 22.96 | 23.96 | 22.59 | 23.71 | 107,792 | +0.90(+3.95%) |
Jun 12, 2019 | 22.02 | 23.40 | 22.02 | 22.81 | 203,884 | +0.20(+0.88%) |
Jun 11, 2019 | 24.86 | 24.96 | 22.38 | 22.61 | 158,956 | -2.02(-8.20%) |
Jun 10, 2019 | 24.70 | 24.76 | 24.00 | 24.63 | 90,919 | +0.09(+0.37%) |
Jun 07, 2019 | 23.78 | 24.73 | 23.66 | 24.54 | 100,900 | +0.48(+2.00%) |
Jun 06, 2019 | 25.10 | 25.25 | 24.06 | 24.06 | 116,544 | -0.99(-3.95%) |
Jun 05, 2019 | 25.81 | 25.81 | 24.73 | 25.05 | 68,891 | -0.57(-2.22%) |
Jun 04, 2019 | 25.78 | 25.78 | 24.72 | 25.62 | 167,316 | +0.17(+0.67%) |
Jun 03, 2019 | 25.26 | 25.58 | 24.94 | 25.45 | 94,008 | +0.26(+1.03%) |
May 31, 2019 | 25.15 | 25.36 | 24.72 | 25.19 | 219,400 | -0.23(-0.90%) |
May 30, 2019 | 25.35 | 26.00 | 24.98 | 25.42 | 77,636 | +0.19(+0.75%) |
May 29, 2019 | 25.07 | 26.11 | 24.60 | 25.23 | 128,182 | +0.07(+0.28%) |
May 28, 2019 | 26.06 | 26.24 | 25.00 | 25.16 | 251,259 | -0.84(-3.23%) |
May 24, 2019 | 26.50 | 26.97 | 25.59 | 26.00 | 99,600 | -0.51(-1.92%) |
May 23, 2019 | 28.14 | 28.14 | 25.60 | 26.51 | 147,473 | -1.97(-6.92%) |
May 22, 2019 | 27.78 | 29.13 | 27.09 | 28.48 | 249,477 | +0.71(+2.56%) |
May 21, 2019 | 26.96 | 28.02 | 26.70 | 27.77 | 127,710 | +1.06(+3.97%) |
May 20, 2019 | 26.93 | 26.93 | 26.05 | 26.71 | 108,142 | -0.15(-0.56%) |
May 17, 2019 | 26.47 | 27.34 | 25.66 | 26.86 | 96,500 | +0.16(+0.60%) |
May 16, 2019 | 26.40 | 27.46 | 25.97 | 26.70 | 72,732 | +0.35(+1.33%) |
May 15, 2019 | 25.61 | 26.41 | 25.55 | 26.35 | 48,754 | +0.67(+2.61%) |
May 14, 2019 | 25.65 | 26.20 | 25.18 | 25.68 | 101,528 | +0.37(+1.46%) |
May 13, 2019 | 25.65 | 26.21 | 25.12 | 25.31 | 96,822 | -0.81(-3.10%) |
May 10, 2019 | 25.20 | 26.27 | 24.88 | 26.12 | 89,400 | +0.81(+3.20%) |
May 09, 2019 | 25.29 | 25.93 | 25.06 | 25.31 | 73,215 | -0.24(-0.94%) |
May 08, 2019 | 24.96 | 25.60 | 24.96 | 25.55 | 56,974 | +0.63(+2.53%) |
May 07, 2019 | 25.27 | 25.79 | 24.32 | 24.92 | 138,094 | -0.73(-2.85%) |
May 06, 2019 | 25.42 | 25.77 | 25.23 | 25.65 | 64,079 | +0.08(+0.31%) |
May 03, 2019 | 26.11 | 26.47 | 25.34 | 25.57 | 221,900 | -0.25(-0.97%) |
May 02, 2019 | 25.00 | 25.97 | 25.00 | 25.82 | 61,771 | +0.79(+3.16%) |