Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.02 | 24.14 | 23.31 | 23.65 | 135,964 | -0.51(-2.11%) |
Jul 30, 2019 | 23.22 | 24.21 | 23.20 | 24.16 | 131,005 | +0.81(+3.47%) |
Jul 29, 2019 | 23.21 | 23.50 | 23.07 | 23.35 | 85,582 | +0.13(+0.56%) |
Jul 26, 2019 | 22.87 | 23.47 | 22.87 | 23.22 | 127,900 | +0.36(+1.57%) |
Jul 25, 2019 | 23.38 | 23.39 | 22.76 | 22.86 | 64,496 | -0.54(-2.31%) |
Jul 24, 2019 | 22.98 | 23.58 | 22.84 | 23.40 | 92,240 | +0.44(+1.92%) |
Jul 23, 2019 | 23.37 | 23.62 | 22.75 | 22.96 | 82,384 | -0.36(-1.54%) |
Jul 22, 2019 | 23.13 | 23.42 | 22.91 | 23.32 | 78,723 | +0.19(+0.82%) |
Jul 19, 2019 | 23.08 | 23.62 | 23.07 | 23.13 | 125,400 | -0.01(-0.04%) |
Jul 18, 2019 | 22.46 | 23.38 | 22.25 | 23.14 | 150,946 | +0.68(+3.03%) |
Jul 17, 2019 | 22.23 | 22.51 | 22.15 | 22.46 | 82,209 | +0.31(+1.40%) |
Jul 16, 2019 | 22.26 | 22.50 | 22.02 | 22.15 | 125,783 | -0.23(-1.03%) |
Jul 15, 2019 | 22.55 | 22.55 | 22.13 | 22.38 | 80,446 | -0.08(-0.36%) |
Jul 12, 2019 | 22.34 | 22.73 | 22.28 | 22.46 | 93,100 | +0.12(+0.54%) |
Jul 11, 2019 | 22.53 | 22.62 | 22.25 | 22.34 | 68,867 | -0.08(-0.36%) |
Jul 10, 2019 | 22.55 | 22.64 | 22.25 | 22.42 | 79,672 | -0.16(-0.71%) |
Jul 09, 2019 | 22.63 | 22.64 | 22.31 | 22.58 | 79,015 | -0.15(-0.66%) |
Jul 08, 2019 | 22.69 | 22.83 | 22.37 | 22.73 | 110,477 | -0.05(-0.22%) |
Jul 05, 2019 | 22.13 | 22.85 | 22.13 | 22.78 | 72,900 | +0.60(+2.71%) |
Jul 03, 2019 | 22.09 | 22.38 | 21.94 | 22.18 | 61,800 | +0.18(+0.82%) |
Jul 02, 2019 | 22.28 | 22.33 | 21.44 | 22.00 | 210,215 | -0.34(-1.52%) |
Jul 01, 2019 | 23.16 | 23.16 | 22.27 | 22.34 | 122,363 | -0.58(-2.53%) |
Jun 28, 2019 | 23.01 | 23.32 | 22.85 | 22.92 | 495,600 | -0.05(-0.22%) |
Jun 27, 2019 | 22.65 | 22.97 | 22.60 | 22.97 | 121,933 | +0.43(+1.91%) |
Jun 26, 2019 | 22.41 | 22.67 | 22.20 | 22.54 | 206,839 | +0.11(+0.49%) |
Jun 25, 2019 | 22.28 | 23.02 | 21.99 | 22.43 | 117,122 | +0.17(+0.76%) |
Jun 24, 2019 | 22.71 | 22.75 | 22.25 | 22.26 | 88,525 | -0.34(-1.50%) |
Jun 21, 2019 | 22.89 | 23.23 | 22.19 | 22.60 | 210,700 | -0.38(-1.65%) |
Jun 20, 2019 | 22.60 | 23.13 | 22.53 | 22.98 | 194,291 | +0.32(+1.41%) |
Jun 19, 2019 | 22.77 | 23.11 | 22.38 | 22.66 | 198,558 | -0.14(-0.61%) |
Jun 18, 2019 | 21.75 | 23.12 | 21.75 | 22.80 | 278,253 | +1.06(+4.88%) |
Jun 17, 2019 | 21.02 | 21.92 | 21.00 | 21.74 | 231,189 | +0.72(+3.43%) |
Jun 14, 2019 | 20.44 | 21.63 | 20.44 | 21.02 | 620,900 | +0.69(+3.39%) |
Jun 13, 2019 | 20.13 | 20.66 | 20.13 | 20.33 | 78,346 | +0.39(+1.96%) |
Jun 12, 2019 | 20.01 | 20.16 | 19.71 | 19.94 | 69,898 | -0.17(-0.85%) |
Jun 11, 2019 | 20.53 | 20.70 | 20.00 | 20.11 | 115,812 | -0.39(-1.90%) |
Jun 10, 2019 | 20.50 | 20.90 | 20.37 | 20.50 | 109,939 | +0.05(+0.24%) |
Jun 07, 2019 | 20.11 | 20.78 | 20.00 | 20.45 | 93,300 | +0.33(+1.64%) |
Jun 06, 2019 | 20.79 | 20.91 | 19.83 | 20.12 | 204,697 | -0.86(-4.10%) |
Jun 05, 2019 | 22.43 | 22.45 | 20.89 | 20.98 | 192,723 | -1.45(-6.46%) |
Jun 04, 2019 | 22.22 | 22.64 | 22.22 | 22.43 | 63,823 | +0.34(+1.54%) |
Jun 03, 2019 | 22.10 | 22.29 | 21.82 | 22.09 | 105,693 | -0.03(-0.14%) |
May 31, 2019 | 21.73 | 22.14 | 21.62 | 22.12 | 121,600 | +0.15(+0.68%) |
May 30, 2019 | 21.71 | 22.42 | 21.71 | 21.97 | 116,302 | +0.32(+1.48%) |
May 29, 2019 | 21.85 | 21.97 | 21.17 | 21.65 | 141,029 | -0.30(-1.37%) |
May 28, 2019 | 22.15 | 22.59 | 21.94 | 21.95 | 83,405 | -0.18(-0.81%) |
May 24, 2019 | 22.24 | 22.25 | 21.77 | 22.13 | 76,700 | +0.09(+0.41%) |
May 23, 2019 | 22.42 | 22.66 | 21.64 | 22.04 | 118,444 | -0.72(-3.16%) |
May 22, 2019 | 23.14 | 23.21 | 22.59 | 22.76 | 89,877 | -0.38(-1.64%) |
May 21, 2019 | 23.16 | 23.44 | 22.73 | 23.14 | 129,478 | +0.10(+0.43%) |
May 20, 2019 | 22.35 | 23.13 | 22.13 | 23.04 | 114,217 | +0.46(+2.04%) |
May 17, 2019 | 21.39 | 22.62 | 21.39 | 22.58 | 138,800 | +0.95(+4.39%) |
May 16, 2019 | 22.03 | 22.28 | 21.55 | 21.63 | 85,565 | -0.35(-1.59%) |
May 15, 2019 | 21.77 | 22.21 | 21.54 | 21.98 | 112,731 | +0.07(+0.32%) |
May 14, 2019 | 22.29 | 22.47 | 21.84 | 21.91 | 143,586 | -0.46(-2.06%) |
May 13, 2019 | 22.44 | 22.52 | 21.93 | 22.37 | 130,135 | -0.45(-1.97%) |
May 10, 2019 | 22.94 | 23.47 | 22.55 | 22.82 | 140,000 | -0.19(-0.83%) |
May 09, 2019 | 22.62 | 23.04 | 22.42 | 23.01 | 168,611 | +0.07(+0.31%) |
May 08, 2019 | 21.02 | 23.45 | 19.53 | 22.94 | 460,861 | +3.03(+15.22%) |
May 07, 2019 | 20.52 | 20.71 | 19.82 | 19.91 | 192,237 | -0.83(-4.00%) |
May 06, 2019 | 20.60 | 21.44 | 20.60 | 20.74 | 160,808 | -0.18(-0.86%) |
May 03, 2019 | 20.65 | 21.00 | 20.45 | 20.92 | 80,000 | +0.48(+2.35%) |
May 02, 2019 | 19.99 | 20.57 | 19.99 | 20.44 | 68,765 | +0.44(+2.20%) |