Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.95 | 20.20 | 18.95 | 19.63 | 555,942 | +0.67(+3.55%) |
Jul 30, 2019 | 19.15 | 19.63 | 18.76 | 18.95 | 652,785 | -0.48(-2.47%) |
Jul 29, 2019 | 19.24 | 19.53 | 18.95 | 19.43 | 360,759 | +0.19(+1.00%) |
Jul 26, 2019 | 18.76 | 19.34 | 18.57 | 19.24 | 319,696 | +0.48(+2.56%) |
Jul 25, 2019 | 19.82 | 20.01 | 18.57 | 18.76 | 348,682 | -0.96(-4.88%) |
Jul 24, 2019 | 18.95 | 19.92 | 18.76 | 19.72 | 413,870 | +0.87(+4.59%) |
Jul 23, 2019 | 18.76 | 19.05 | 18.57 | 18.86 | 248,695 | +0.29(+1.55%) |
Jul 22, 2019 | 19.34 | 19.72 | 18.28 | 18.57 | 402,405 | -0.58(-3.02%) |
Jul 19, 2019 | 18.95 | 19.53 | 18.95 | 19.15 | 331,899 | +0.00(+0.00%) |
Jul 18, 2019 | 19.72 | 19.72 | 18.95 | 19.15 | 330,271 | -0.29(-1.48%) |
Jul 17, 2019 | 20.40 | 20.49 | 19.43 | 19.43 | 301,862 | -1.15(-5.61%) |
Jul 16, 2019 | 20.78 | 21.17 | 20.49 | 20.59 | 322,628 | -0.10(-0.47%) |
Jul 15, 2019 | 21.07 | 21.07 | 20.30 | 20.69 | 248,066 | -0.10(-0.46%) |
Jul 12, 2019 | 20.40 | 21.17 | 20.30 | 20.78 | 316,204 | +0.67(+3.35%) |
Jul 11, 2019 | 20.40 | 20.59 | 20.11 | 20.11 | 274,692 | -0.10(-0.48%) |
Jul 10, 2019 | 20.69 | 20.69 | 19.92 | 20.20 | 416,565 | -0.19(-0.94%) |
Jul 09, 2019 | 21.07 | 21.65 | 20.30 | 20.40 | 427,450 | -0.77(-3.64%) |
Jul 08, 2019 | 20.69 | 21.65 | 20.49 | 21.17 | 629,130 | +0.29(+1.38%) |
Jul 05, 2019 | 20.11 | 21.02 | 20.01 | 20.88 | 394,553 | +0.48(+2.36%) |
Jul 03, 2019 | 19.24 | 20.40 | 19.24 | 20.40 | 326,556 | +1.25(+6.53%) |
Jul 02, 2019 | 19.24 | 19.53 | 19.05 | 19.15 | 432,229 | -0.38(-1.97%) |
Jul 01, 2019 | 20.01 | 20.40 | 18.76 | 19.53 | 606,718 | -0.29(-1.46%) |
Jun 28, 2019 | 18.86 | 20.11 | 18.86 | 19.82 | 835,807 | +1.06(+5.64%) |
Jun 27, 2019 | 17.89 | 18.76 | 17.89 | 18.76 | 567,197 | +0.87(+4.84%) |
Jun 26, 2019 | 17.89 | 18.47 | 17.70 | 17.89 | 482,533 | +0.29(+1.64%) |
Jun 25, 2019 | 18.28 | 18.47 | 17.61 | 17.61 | 526,336 | -0.58(-3.17%) |
Jun 24, 2019 | 19.34 | 19.63 | 18.09 | 18.18 | 413,043 | -1.15(-5.97%) |
Jun 21, 2019 | 18.66 | 19.82 | 18.38 | 19.34 | 1,297,703 | +0.48(+2.55%) |
Jun 20, 2019 | 18.66 | 18.95 | 18.38 | 18.86 | 338,857 | +0.48(+2.62%) |
Jun 19, 2019 | 18.47 | 18.47 | 18.09 | 18.38 | 355,504 | +0.00(+0.00%) |
Jun 18, 2019 | 18.18 | 18.76 | 17.89 | 18.38 | 431,389 | +0.38(+2.14%) |
Jun 17, 2019 | 18.76 | 18.76 | 17.80 | 17.99 | 508,100 | -0.29(-1.58%) |
Jun 14, 2019 | 18.66 | 18.76 | 18.28 | 18.28 | 290,053 | -0.38(-2.06%) |
Jun 13, 2019 | 18.28 | 18.95 | 18.18 | 18.66 | 562,815 | +0.58(+3.19%) |
Jun 12, 2019 | 19.15 | 19.15 | 18.09 | 18.09 | 567,253 | -0.87(-4.57%) |
Jun 11, 2019 | 20.01 | 20.01 | 18.86 | 18.95 | 630,064 | -0.77(-3.90%) |
Jun 10, 2019 | 19.43 | 19.87 | 19.34 | 19.72 | 321,332 | +0.58(+3.01%) |
Jun 07, 2019 | 19.43 | 19.53 | 18.95 | 19.15 | 366,043 | -0.10(-0.50%) |
Jun 06, 2019 | 19.43 | 19.53 | 18.38 | 19.24 | 781,172 | +0.29(+1.52%) |
Jun 05, 2019 | 20.30 | 20.30 | 18.95 | 18.95 | 771,223 | -1.25(-6.19%) |
Jun 04, 2019 | 19.15 | 20.20 | 19.05 | 20.20 | 734,365 | +1.25(+6.60%) |
Jun 03, 2019 | 18.86 | 19.05 | 18.28 | 18.95 | 544,918 | +0.10(+0.51%) |
May 31, 2019 | 18.66 | 18.86 | 18.18 | 18.86 | 648,664 | -0.10(-0.51%) |
May 30, 2019 | 18.95 | 19.15 | 18.57 | 18.95 | 505,969 | +0.10(+0.51%) |
May 29, 2019 | 18.95 | 19.24 | 18.28 | 18.86 | 969,979 | -0.38(-2.00%) |
May 28, 2019 | 19.34 | 19.43 | 18.76 | 19.24 | 628,408 | +0.00(+0.00%) |
May 24, 2019 | 19.43 | 19.43 | 18.57 | 19.24 | 517,264 | +0.10(+0.50%) |
May 23, 2019 | 19.34 | 19.53 | 18.47 | 19.15 | 911,814 | -0.05(-0.25%) |
May 22, 2019 | 19.48 | 19.57 | 19.00 | 19.19 | 401,689 | -0.29(-1.46%) |
May 21, 2019 | 19.76 | 19.86 | 19.38 | 19.48 | 394,544 | -0.10(-0.49%) |
May 20, 2019 | 19.57 | 19.86 | 19.00 | 19.57 | 687,661 | +0.00(+0.00%) |
May 17, 2019 | 19.86 | 20.33 | 19.48 | 19.57 | 866,729 | -0.67(-3.29%) |
May 16, 2019 | 20.52 | 20.90 | 19.95 | 20.24 | 453,360 | -0.19(-0.93%) |
May 15, 2019 | 19.95 | 20.43 | 19.76 | 20.43 | 519,120 | +0.28(+1.41%) |
May 14, 2019 | 19.67 | 20.24 | 19.48 | 20.14 | 682,124 | +0.67(+3.41%) |
May 13, 2019 | 20.05 | 20.05 | 19.00 | 19.48 | 785,371 | -1.05(-5.09%) |
May 10, 2019 | 19.76 | 20.81 | 19.57 | 20.52 | 470,525 | +0.67(+3.35%) |
May 09, 2019 | 20.05 | 20.24 | 18.81 | 19.86 | 1,513,580 | -1.14(-5.43%) |
May 08, 2019 | 21.85 | 21.95 | 20.62 | 21.00 | 815,845 | -0.29(-1.34%) |
May 07, 2019 | 22.33 | 22.46 | 21.19 | 21.28 | 730,340 | -1.14(-5.08%) |
May 06, 2019 | 22.90 | 23.18 | 22.42 | 22.42 | 513,375 | -0.86(-3.67%) |
May 03, 2019 | 23.18 | 23.66 | 22.71 | 23.28 | 406,212 | +0.19(+0.82%) |
May 02, 2019 | 22.71 | 23.28 | 22.52 | 23.09 | 325,868 | +0.38(+1.67%) |