Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.67 | 20.18 | 19.66 | 19.75 | 128,324 | +0.13(+0.66%) |
Jul 30, 2019 | 18.66 | 19.63 | 18.45 | 19.62 | 66,084 | +0.77(+4.08%) |
Jul 29, 2019 | 19.44 | 19.44 | 18.69 | 18.85 | 54,528 | -0.61(-3.14%) |
Jul 26, 2019 | 19.41 | 19.55 | 19.23 | 19.46 | 153,535 | +0.09(+0.48%) |
Jul 25, 2019 | 20.00 | 20.00 | 19.28 | 19.37 | 19,642 | -0.56(-2.79%) |
Jul 24, 2019 | 19.86 | 20.07 | 19.83 | 19.93 | 36,907 | +0.15(+0.75%) |
Jul 23, 2019 | 19.63 | 19.86 | 19.51 | 19.78 | 102,584 | +0.19(+0.95%) |
Jul 22, 2019 | 19.22 | 19.65 | 19.22 | 19.59 | 87,026 | +0.58(+3.07%) |
Jul 19, 2019 | 18.88 | 19.03 | 18.57 | 19.01 | 99,803 | +0.19(+1.03%) |
Jul 18, 2019 | 18.85 | 18.87 | 18.54 | 18.81 | 83,546 | -0.08(-0.44%) |
Jul 17, 2019 | 19.53 | 19.53 | 18.90 | 18.90 | 115,481 | -0.67(-3.41%) |
Jul 16, 2019 | 19.86 | 20.06 | 19.51 | 19.57 | 75,972 | -0.31(-1.54%) |
Jul 15, 2019 | 20.30 | 20.35 | 19.86 | 19.87 | 147,994 | -0.37(-1.83%) |
Jul 12, 2019 | 20.25 | 20.48 | 20.20 | 20.24 | 58,371 | -0.04(-0.21%) |
Jul 11, 2019 | 20.32 | 20.34 | 20.09 | 20.28 | 30,239 | -0.01(-0.07%) |
Jul 10, 2019 | 20.08 | 20.34 | 19.99 | 20.30 | 26,993 | +0.41(+2.05%) |
Jul 09, 2019 | 19.83 | 19.89 | 19.60 | 19.89 | 34,820 | -0.04(-0.19%) |
Jul 08, 2019 | 19.72 | 20.14 | 19.69 | 19.93 | 65,045 | +0.09(+0.47%) |
Jul 05, 2019 | 19.50 | 19.83 | 19.50 | 19.83 | 42,942 | +0.17(+0.85%) |
Jul 03, 2019 | 19.70 | 19.70 | 19.49 | 19.67 | 42,942 | +0.01(+0.05%) |
Jul 02, 2019 | 20.12 | 20.12 | 19.49 | 19.66 | 180,589 | -0.50(-2.48%) |
Jul 01, 2019 | 20.49 | 20.66 | 20.15 | 20.16 | 38,179 | +0.06(+0.28%) |
Jun 28, 2019 | 19.81 | 20.13 | 19.81 | 20.10 | 89,661 | +0.36(+1.83%) |
Jun 27, 2019 | 19.81 | 19.91 | 19.68 | 19.74 | 562,019 | -0.04(-0.19%) |
Jun 26, 2019 | 19.61 | 20.07 | 19.61 | 19.78 | 128,975 | +0.42(+2.15%) |
Jun 25, 2019 | 19.34 | 19.51 | 19.10 | 19.36 | 75,755 | +0.01(+0.05%) |
Jun 24, 2019 | 19.71 | 19.75 | 19.34 | 19.35 | 107,828 | -0.35(-1.79%) |
Jun 21, 2019 | 19.72 | 19.96 | 19.55 | 19.70 | 55,781 | +0.06(+0.28%) |
Jun 20, 2019 | 19.30 | 19.73 | 19.30 | 19.65 | 48,397 | +0.81(+4.28%) |
Jun 19, 2019 | 18.88 | 18.99 | 18.68 | 18.84 | 66,237 | +0.00(+0.00%) |
Jun 18, 2019 | 18.61 | 19.03 | 18.51 | 18.84 | 91,497 | +0.33(+1.80%) |
Jun 17, 2019 | 18.07 | 18.63 | 17.99 | 18.51 | 65,175 | +0.42(+2.32%) |
Jun 14, 2019 | 18.56 | 18.58 | 18.02 | 18.09 | 40,150 | -0.52(-2.77%) |
Jun 13, 2019 | 18.37 | 18.61 | 18.20 | 18.61 | 537,825 | +0.58(+3.22%) |
Jun 12, 2019 | 18.65 | 18.65 | 18.00 | 18.03 | 106,261 | -0.76(-4.07%) |
Jun 11, 2019 | 18.76 | 19.05 | 18.76 | 18.79 | 173,455 | +0.22(+1.19%) |
Jun 10, 2019 | 18.66 | 18.92 | 18.56 | 18.57 | 27,609 | +0.01(+0.05%) |
Jun 07, 2019 | 18.48 | 18.74 | 18.22 | 18.56 | 88,982 | +0.21(+1.16%) |
Jun 06, 2019 | 18.21 | 18.50 | 18.04 | 18.35 | 74,208 | +0.15(+0.81%) |
Jun 05, 2019 | 18.60 | 18.60 | 17.97 | 18.20 | 63,383 | -0.41(-2.18%) |
Jun 04, 2019 | 18.54 | 18.78 | 18.52 | 18.61 | 34,273 | +0.30(+1.66%) |
Jun 03, 2019 | 18.11 | 18.46 | 18.04 | 18.30 | 84,337 | +0.32(+1.79%) |
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,559 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,882 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,047 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.85 | 69,967 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,264 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,065 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.73 | 20.00 | 20.17 | 93,829 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,986 | -0.07(-0.36%) |
May 17, 2019 | 21.08 | 21.15 | 20.62 | 20.65 | 104,066 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.61 | 21.11 | 20.49 | 21.03 | 130,758 | +0.17(+0.80%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,400 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,544 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,070 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,628 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,836 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.14 | 35,181 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.14 | 31,035 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,826 | -0.10(-0.46%) |