Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.20 | 24.74 | 24.17 | 24.53 | 176,987 | +0.38(+1.57%) |
Jul 30, 2019 | 23.54 | 24.24 | 23.39 | 24.15 | 91,110 | +0.60(+2.55%) |
Jul 29, 2019 | 24.16 | 24.16 | 23.38 | 23.55 | 114,593 | -0.55(-2.28%) |
Jul 26, 2019 | 23.15 | 24.18 | 23.15 | 24.10 | 132,700 | +0.57(+2.42%) |
Jul 25, 2019 | 23.50 | 23.75 | 23.38 | 23.53 | 105,648 | +0.08(+0.34%) |
Jul 24, 2019 | 23.04 | 23.46 | 22.70 | 23.45 | 90,377 | +0.29(+1.25%) |
Jul 23, 2019 | 23.37 | 23.37 | 22.75 | 23.16 | 69,657 | -0.13(-0.56%) |
Jul 22, 2019 | 22.94 | 23.39 | 22.94 | 23.29 | 92,883 | +0.33(+1.44%) |
Jul 19, 2019 | 23.36 | 23.64 | 22.91 | 22.96 | 62,300 | -0.45(-1.92%) |
Jul 18, 2019 | 23.50 | 23.57 | 23.16 | 23.41 | 52,383 | -0.08(-0.34%) |
Jul 17, 2019 | 23.49 | 23.63 | 23.34 | 23.49 | 89,180 | +0.15(+0.64%) |
Jul 16, 2019 | 22.90 | 23.44 | 22.90 | 23.34 | 89,683 | +0.34(+1.48%) |
Jul 15, 2019 | 23.25 | 23.26 | 22.96 | 23.00 | 77,313 | -0.23(-0.99%) |
Jul 12, 2019 | 22.65 | 23.25 | 22.58 | 23.23 | 89,700 | +0.57(+2.52%) |
Jul 11, 2019 | 22.63 | 22.70 | 22.24 | 22.66 | 92,588 | -0.24(-1.05%) |
Jul 10, 2019 | 22.67 | 23.06 | 22.60 | 22.90 | 134,265 | +0.35(+1.55%) |
Jul 09, 2019 | 22.38 | 22.70 | 22.38 | 22.55 | 58,904 | +0.09(+0.40%) |
Jul 08, 2019 | 22.52 | 22.61 | 22.43 | 22.46 | 54,832 | -0.14(-0.62%) |
Jul 05, 2019 | 22.36 | 22.65 | 22.20 | 22.60 | 53,700 | +0.11(+0.49%) |
Jul 03, 2019 | 22.18 | 22.56 | 22.17 | 22.49 | 30,900 | +0.28(+1.26%) |
Jul 02, 2019 | 22.11 | 22.50 | 22.04 | 22.21 | 62,869 | -0.06(-0.27%) |
Jul 01, 2019 | 21.63 | 22.34 | 21.63 | 22.27 | 158,579 | +0.80(+3.73%) |
Jun 28, 2019 | 21.40 | 21.72 | 21.29 | 21.47 | 749,100 | +0.07(+0.33%) |
Jun 27, 2019 | 21.28 | 21.68 | 21.18 | 21.40 | 93,159 | +0.20(+0.94%) |
Jun 26, 2019 | 21.07 | 21.46 | 21.06 | 21.20 | 133,009 | +0.11(+0.52%) |
Jun 25, 2019 | 21.57 | 21.57 | 20.95 | 21.09 | 73,750 | -0.40(-1.86%) |
Jun 24, 2019 | 22.17 | 22.17 | 21.38 | 21.49 | 64,230 | -0.73(-3.29%) |
Jun 21, 2019 | 22.27 | 22.43 | 21.98 | 22.22 | 161,600 | -0.19(-0.85%) |
Jun 20, 2019 | 22.47 | 22.85 | 22.40 | 22.41 | 67,744 | +0.16(+0.72%) |
Jun 19, 2019 | 22.18 | 22.41 | 21.89 | 22.25 | 117,151 | +0.07(+0.32%) |
Jun 18, 2019 | 22.70 | 22.81 | 22.06 | 22.18 | 102,561 | -0.51(-2.25%) |
Jun 17, 2019 | 22.74 | 22.98 | 22.48 | 22.69 | 112,886 | +0.01(+0.04%) |
Jun 14, 2019 | 22.39 | 22.78 | 22.39 | 22.68 | 102,400 | +0.29(+1.30%) |
Jun 13, 2019 | 22.34 | 22.55 | 22.23 | 22.39 | 51,719 | +0.12(+0.54%) |
Jun 12, 2019 | 22.12 | 22.37 | 22.05 | 22.27 | 42,129 | +0.28(+1.27%) |
Jun 11, 2019 | 22.78 | 22.82 | 21.82 | 21.99 | 101,774 | -0.66(-2.91%) |
Jun 10, 2019 | 22.51 | 22.88 | 22.51 | 22.65 | 51,960 | +0.22(+0.98%) |
Jun 07, 2019 | 22.34 | 22.51 | 22.19 | 22.43 | 45,300 | +0.20(+0.90%) |
Jun 06, 2019 | 22.03 | 22.25 | 21.88 | 22.23 | 46,158 | +0.24(+1.09%) |
Jun 05, 2019 | 21.79 | 22.00 | 21.50 | 21.99 | 112,698 | +0.35(+1.62%) |
Jun 04, 2019 | 21.17 | 21.71 | 20.90 | 21.64 | 135,025 | +0.59(+2.80%) |
Jun 03, 2019 | 21.69 | 21.73 | 20.87 | 21.05 | 102,975 | -0.75(-3.44%) |
May 31, 2019 | 21.85 | 21.96 | 21.49 | 21.80 | 78,300 | -0.33(-1.49%) |
May 30, 2019 | 22.18 | 22.39 | 21.87 | 22.13 | 73,010 | -0.05(-0.23%) |
May 29, 2019 | 22.65 | 22.65 | 22.06 | 22.18 | 73,824 | -0.49(-2.16%) |
May 28, 2019 | 22.44 | 22.94 | 22.28 | 22.67 | 235,805 | +0.30(+1.34%) |
May 24, 2019 | 22.49 | 22.59 | 22.27 | 22.37 | 69,100 | +0.04(+0.18%) |
May 23, 2019 | 22.48 | 22.54 | 22.01 | 22.33 | 133,940 | -0.26(-1.15%) |
May 22, 2019 | 22.55 | 22.75 | 22.44 | 22.59 | 79,110 | +0.08(+0.36%) |
May 21, 2019 | 21.96 | 22.75 | 21.95 | 22.51 | 168,524 | +0.61(+2.79%) |
May 20, 2019 | 21.11 | 21.90 | 21.10 | 21.90 | 113,460 | +0.58(+2.72%) |
May 17, 2019 | 20.22 | 21.43 | 20.21 | 21.32 | 188,700 | +0.91(+4.46%) |
May 16, 2019 | 20.11 | 20.57 | 19.95 | 20.41 | 67,258 | +0.33(+1.64%) |
May 15, 2019 | 19.84 | 20.33 | 19.84 | 20.08 | 78,022 | +0.14(+0.70%) |
May 14, 2019 | 19.72 | 20.05 | 19.72 | 19.94 | 62,250 | +0.26(+1.32%) |
May 13, 2019 | 19.48 | 20.17 | 19.48 | 19.68 | 135,446 | -0.09(-0.46%) |
May 10, 2019 | 19.15 | 19.82 | 19.00 | 19.77 | 80,200 | +0.51(+2.65%) |
May 09, 2019 | 18.99 | 19.37 | 18.87 | 19.26 | 59,954 | +0.17(+0.89%) |
May 08, 2019 | 19.43 | 19.49 | 19.07 | 19.09 | 67,428 | -0.37(-1.90%) |
May 07, 2019 | 19.56 | 19.67 | 19.33 | 19.46 | 42,723 | -0.20(-1.02%) |
May 06, 2019 | 19.15 | 19.74 | 19.15 | 19.66 | 43,867 | +0.31(+1.60%) |
May 03, 2019 | 18.99 | 19.40 | 18.92 | 19.35 | 85,700 | +0.42(+2.22%) |
May 02, 2019 | 18.85 | 19.18 | 18.71 | 18.93 | 86,485 | +0.04(+0.21%) |