Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.15 | 19.70 | 19.06 | 19.44 | 3,495,900 | +0.90(+4.85%) |
Jul 30, 2019 | 18.39 | 18.59 | 18.31 | 18.54 | 1,050,232 | +0.14(+0.76%) |
Jul 29, 2019 | 18.57 | 18.57 | 18.26 | 18.40 | 2,182,958 | -0.38(-2.02%) |
Jul 26, 2019 | 18.79 | 18.89 | 18.65 | 18.78 | 2,687,200 | -0.48(-2.49%) |
Jul 25, 2019 | 19.37 | 19.51 | 19.17 | 19.26 | 1,268,617 | +0.06(+0.31%) |
Jul 24, 2019 | 19.40 | 19.40 | 19.04 | 19.20 | 1,868,138 | -0.51(-2.59%) |
Jul 23, 2019 | 19.81 | 19.92 | 19.67 | 19.71 | 1,036,291 | -0.18(-0.90%) |
Jul 22, 2019 | 19.60 | 19.99 | 19.59 | 19.89 | 1,739,482 | +0.48(+2.47%) |
Jul 19, 2019 | 19.42 | 19.45 | 19.26 | 19.41 | 2,037,800 | -0.27(-1.37%) |
Jul 18, 2019 | 19.93 | 20.18 | 19.48 | 19.68 | 1,768,822 | -0.19(-0.96%) |
Jul 17, 2019 | 19.89 | 20.14 | 19.67 | 19.87 | 1,194,561 | -0.10(-0.50%) |
Jul 16, 2019 | 20.04 | 20.11 | 19.77 | 19.97 | 2,981,390 | -0.71(-3.43%) |
Jul 15, 2019 | 20.85 | 20.90 | 20.49 | 20.68 | 2,155,448 | -0.41(-1.94%) |
Jul 12, 2019 | 21.16 | 21.32 | 21.02 | 21.09 | 1,963,600 | +0.37(+1.79%) |
Jul 11, 2019 | 21.19 | 21.38 | 20.58 | 20.72 | 3,245,993 | -0.32(-1.52%) |
Jul 10, 2019 | 21.16 | 21.39 | 20.84 | 21.04 | 2,014,577 | +0.26(+1.25%) |
Jul 09, 2019 | 20.63 | 20.94 | 20.48 | 20.78 | 1,481,511 | +0.15(+0.73%) |
Jul 08, 2019 | 20.62 | 20.70 | 20.37 | 20.63 | 1,805,456 | -0.05(-0.24%) |
Jul 05, 2019 | 20.50 | 21.01 | 20.49 | 20.68 | 5,265,700 | +1.10(+5.62%) |
Jul 03, 2019 | 19.56 | 19.64 | 19.34 | 19.58 | 1,117,100 | +0.32(+1.66%) |
Jul 02, 2019 | 19.54 | 19.55 | 19.18 | 19.26 | 1,085,987 | -0.19(-0.98%) |
Jul 01, 2019 | 19.40 | 19.53 | 19.06 | 19.45 | 2,839,224 | -0.44(-2.21%) |
Jun 28, 2019 | 20.29 | 20.31 | 19.80 | 19.89 | 1,592,600 | -0.03(-0.15%) |
Jun 27, 2019 | 19.55 | 20.09 | 19.55 | 19.92 | 1,683,749 | +0.39(+2.00%) |
Jun 26, 2019 | 19.52 | 19.79 | 19.40 | 19.53 | 2,042,997 | +0.06(+0.31%) |
Jun 25, 2019 | 19.46 | 19.72 | 19.20 | 19.47 | 1,674,937 | -0.12(-0.61%) |
Jun 24, 2019 | 19.23 | 19.74 | 19.14 | 19.59 | 3,793,770 | +0.90(+4.82%) |
Jun 21, 2019 | 18.66 | 18.82 | 18.53 | 18.69 | 1,516,800 | -0.11(-0.59%) |
Jun 20, 2019 | 19.53 | 19.59 | 18.34 | 18.80 | 5,300,439 | -0.70(-3.59%) |
Jun 19, 2019 | 20.03 | 20.05 | 19.37 | 19.50 | 2,026,501 | -0.38(-1.91%) |
Jun 18, 2019 | 20.16 | 20.23 | 19.76 | 19.88 | 2,211,879 | -0.42(-2.07%) |
Jun 17, 2019 | 20.50 | 20.55 | 20.26 | 20.30 | 590,463 | -0.14(-0.68%) |
Jun 14, 2019 | 20.12 | 20.53 | 20.05 | 20.44 | 1,618,400 | +0.47(+2.35%) |
Jun 13, 2019 | 20.25 | 20.37 | 19.89 | 19.97 | 1,827,786 | -0.38(-1.87%) |
Jun 12, 2019 | 20.45 | 20.49 | 20.28 | 20.35 | 777,236 | -0.17(-0.83%) |
Jun 11, 2019 | 20.07 | 20.61 | 20.02 | 20.52 | 1,293,893 | +0.32(+1.58%) |
Jun 10, 2019 | 20.04 | 20.25 | 20.00 | 20.20 | 1,094,604 | +0.15(+0.75%) |
Jun 07, 2019 | 19.97 | 20.16 | 19.77 | 20.05 | 1,314,700 | +0.04(+0.20%) |
Jun 06, 2019 | 20.26 | 20.48 | 19.75 | 20.01 | 2,670,711 | -0.35(-1.72%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.18 | 20.36 | 1,265,635 | -0.36(-1.74%) |
Jun 04, 2019 | 20.56 | 20.90 | 20.53 | 20.72 | 1,165,898 | +0.13(+0.63%) |
Jun 03, 2019 | 20.89 | 20.90 | 20.40 | 20.59 | 2,558,738 | -0.46(-2.19%) |
May 31, 2019 | 21.41 | 21.50 | 20.94 | 21.05 | 1,632,200 | -0.87(-3.97%) |
May 30, 2019 | 22.14 | 22.15 | 21.70 | 21.92 | 1,603,225 | -0.52(-2.32%) |
May 29, 2019 | 22.58 | 22.65 | 22.37 | 22.44 | 1,259,813 | +0.32(+1.45%) |
May 28, 2019 | 21.91 | 22.19 | 21.90 | 22.12 | 723,990 | -0.20(-0.90%) |
May 24, 2019 | 21.98 | 22.42 | 21.89 | 22.32 | 617,400 | +0.14(+0.63%) |
May 23, 2019 | 22.08 | 22.25 | 21.86 | 22.18 | 991,419 | +0.20(+0.91%) |
May 22, 2019 | 22.36 | 22.36 | 21.87 | 21.98 | 1,817,847 | -0.69(-3.04%) |
May 21, 2019 | 22.88 | 22.88 | 22.57 | 22.67 | 901,343 | -0.38(-1.65%) |
May 20, 2019 | 23.14 | 23.33 | 23.03 | 23.05 | 1,388,894 | +0.30(+1.32%) |
May 17, 2019 | 22.91 | 23.00 | 22.73 | 22.75 | 512,900 | -0.11(-0.48%) |
May 16, 2019 | 22.78 | 22.92 | 22.60 | 22.86 | 675,168 | +0.30(+1.33%) |
May 15, 2019 | 22.79 | 22.79 | 22.48 | 22.56 | 834,007 | -0.40(-1.74%) |
May 14, 2019 | 22.96 | 23.07 | 22.84 | 22.96 | 995,273 | +0.25(+1.10%) |
May 13, 2019 | 22.89 | 22.97 | 22.64 | 22.71 | 1,311,529 | +0.00(+0.00%) |
May 10, 2019 | 22.39 | 22.92 | 22.39 | 22.71 | 1,495,200 | +0.29(+1.29%) |
May 09, 2019 | 22.39 | 22.49 | 22.18 | 22.42 | 758,760 | -0.14(-0.62%) |
May 08, 2019 | 22.39 | 22.64 | 22.37 | 22.56 | 1,767,430 | +0.56(+2.55%) |
May 07, 2019 | 22.03 | 22.14 | 21.91 | 22.00 | 663,722 | +0.09(+0.41%) |
May 06, 2019 | 21.95 | 22.05 | 21.79 | 21.91 | 1,034,538 | -0.28(-1.26%) |
May 03, 2019 | 22.23 | 22.35 | 22.11 | 22.19 | 1,014,100 | -0.20(-0.89%) |
May 02, 2019 | 22.42 | 22.53 | 22.21 | 22.39 | 1,215,619 | -0.23(-1.02%) |