Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.30 | 25.00 | 24.27 | 24.54 | 53,511 | +0.24(+0.99%) |
Jul 30, 2019 | 23.48 | 24.31 | 23.48 | 24.30 | 40,081 | +0.82(+3.49%) |
Jul 29, 2019 | 23.14 | 23.75 | 23.14 | 23.48 | 41,210 | +0.24(+1.03%) |
Jul 26, 2019 | 22.93 | 23.25 | 22.70 | 23.24 | 47,000 | +0.41(+1.80%) |
Jul 25, 2019 | 22.55 | 22.96 | 22.44 | 22.83 | 58,945 | +0.15(+0.66%) |
Jul 24, 2019 | 22.25 | 22.68 | 22.17 | 22.68 | 17,596 | +0.41(+1.84%) |
Jul 23, 2019 | 21.86 | 22.70 | 21.84 | 22.27 | 23,320 | +0.41(+1.88%) |
Jul 22, 2019 | 22.24 | 22.66 | 21.50 | 21.86 | 73,956 | -0.53(-2.37%) |
Jul 19, 2019 | 21.95 | 22.42 | 21.86 | 22.39 | 37,700 | +0.50(+2.28%) |
Jul 18, 2019 | 22.12 | 22.15 | 21.70 | 21.89 | 22,527 | -0.23(-1.04%) |
Jul 17, 2019 | 21.57 | 22.14 | 21.40 | 22.12 | 35,366 | +0.54(+2.50%) |
Jul 16, 2019 | 21.92 | 22.09 | 21.58 | 21.58 | 42,050 | -0.35(-1.60%) |
Jul 15, 2019 | 21.90 | 22.10 | 21.28 | 21.93 | 42,584 | +0.09(+0.41%) |
Jul 12, 2019 | 21.26 | 22.20 | 21.12 | 21.84 | 56,100 | +0.63(+2.97%) |
Jul 11, 2019 | 20.46 | 21.78 | 20.46 | 21.21 | 78,045 | +0.70(+3.41%) |
Jul 10, 2019 | 21.14 | 21.15 | 20.44 | 20.51 | 67,267 | -0.31(-1.49%) |
Jul 09, 2019 | 21.14 | 21.22 | 20.64 | 20.82 | 53,459 | -0.43(-2.02%) |
Jul 08, 2019 | 21.88 | 21.96 | 21.09 | 21.25 | 52,620 | -0.68(-3.10%) |
Jul 05, 2019 | 21.16 | 22.10 | 20.84 | 21.93 | 139,100 | +0.81(+3.84%) |
Jul 03, 2019 | 21.01 | 22.15 | 21.01 | 21.12 | 38,200 | +0.15(+0.72%) |
Jul 02, 2019 | 21.49 | 21.76 | 20.86 | 20.97 | 76,246 | -0.44(-2.06%) |
Jul 01, 2019 | 21.52 | 21.97 | 21.13 | 21.41 | 70,715 | -0.10(-0.46%) |
Jun 28, 2019 | 20.95 | 21.96 | 20.58 | 21.51 | 761,300 | +0.71(+3.41%) |
Jun 27, 2019 | 21.03 | 21.43 | 20.25 | 20.80 | 64,650 | -0.03(-0.14%) |
Jun 26, 2019 | 22.79 | 22.88 | 20.67 | 20.83 | 84,379 | -1.97(-8.64%) |
Jun 25, 2019 | 22.42 | 22.85 | 22.06 | 22.80 | 50,850 | +0.41(+1.83%) |
Jun 24, 2019 | 22.15 | 22.47 | 21.45 | 22.39 | 77,757 | +0.33(+1.50%) |
Jun 21, 2019 | 21.36 | 22.15 | 20.81 | 22.06 | 67,900 | +0.61(+2.84%) |
Jun 20, 2019 | 21.24 | 21.77 | 21.07 | 21.45 | 57,509 | +0.19(+0.89%) |
Jun 19, 2019 | 21.33 | 21.68 | 20.69 | 21.26 | 38,582 | -0.16(-0.75%) |
Jun 18, 2019 | 21.36 | 21.76 | 21.00 | 21.42 | 66,325 | +0.15(+0.71%) |
Jun 17, 2019 | 21.15 | 21.52 | 20.45 | 21.27 | 57,637 | +0.08(+0.38%) |
Jun 14, 2019 | 21.11 | 21.70 | 20.80 | 21.19 | 47,100 | +0.04(+0.19%) |
Jun 13, 2019 | 21.30 | 21.30 | 20.40 | 21.15 | 50,672 | +0.08(+0.38%) |
Jun 12, 2019 | 20.83 | 21.11 | 20.55 | 21.07 | 43,869 | +0.23(+1.10%) |
Jun 11, 2019 | 21.19 | 21.63 | 20.71 | 20.84 | 65,969 | -0.44(-2.07%) |
Jun 10, 2019 | 20.28 | 21.30 | 20.18 | 21.28 | 61,213 | +1.22(+6.08%) |
Jun 07, 2019 | 19.94 | 20.22 | 19.82 | 20.06 | 33,600 | +0.16(+0.80%) |
Jun 06, 2019 | 19.72 | 20.13 | 19.26 | 19.90 | 46,859 | +0.18(+0.91%) |
Jun 05, 2019 | 20.41 | 20.41 | 19.42 | 19.72 | 73,682 | -0.27(-1.35%) |
Jun 04, 2019 | 19.92 | 20.48 | 19.86 | 19.99 | 63,749 | +0.22(+1.11%) |
Jun 03, 2019 | 19.32 | 20.00 | 19.32 | 19.77 | 28,716 | +0.57(+2.97%) |
May 31, 2019 | 19.22 | 19.50 | 18.85 | 19.20 | 86,900 | -0.14(-0.72%) |
May 30, 2019 | 19.67 | 19.87 | 19.34 | 19.34 | 61,475 | -0.33(-1.68%) |
May 29, 2019 | 20.35 | 20.35 | 19.63 | 19.67 | 42,183 | -0.89(-4.33%) |
May 28, 2019 | 20.59 | 20.80 | 20.21 | 20.56 | 20,926 | +0.15(+0.73%) |
May 24, 2019 | 20.41 | 20.59 | 20.21 | 20.41 | 19,300 | +0.16(+0.79%) |
May 23, 2019 | 20.66 | 20.74 | 20.17 | 20.25 | 37,803 | -0.58(-2.78%) |
May 22, 2019 | 21.01 | 21.27 | 20.60 | 20.83 | 36,295 | -0.31(-1.47%) |
May 21, 2019 | 21.23 | 21.50 | 21.00 | 21.14 | 36,414 | -0.03(-0.14%) |
May 20, 2019 | 21.00 | 21.59 | 21.00 | 21.17 | 42,354 | +0.09(+0.43%) |
May 17, 2019 | 20.67 | 21.48 | 20.61 | 21.08 | 37,300 | +0.29(+1.39%) |
May 16, 2019 | 21.48 | 21.65 | 20.65 | 20.79 | 27,698 | -0.56(-2.62%) |
May 15, 2019 | 20.76 | 21.60 | 20.71 | 21.35 | 31,878 | +0.45(+2.15%) |
May 14, 2019 | 20.40 | 21.25 | 20.40 | 20.90 | 80,463 | +0.90(+4.50%) |
May 13, 2019 | 20.59 | 21.31 | 19.95 | 20.00 | 85,421 | +0.17(+0.86%) |
May 10, 2019 | 20.15 | 20.32 | 19.79 | 19.83 | 13,400 | -0.44(-2.17%) |
May 09, 2019 | 19.80 | 20.40 | 19.69 | 20.27 | 42,524 | +0.26(+1.30%) |
May 08, 2019 | 19.87 | 20.05 | 19.63 | 20.01 | 57,038 | +0.17(+0.86%) |
May 07, 2019 | 19.66 | 20.15 | 19.63 | 19.84 | 30,260 | -0.04(-0.20%) |
May 06, 2019 | 19.71 | 20.21 | 19.71 | 19.88 | 16,520 | -0.21(-1.05%) |
May 03, 2019 | 19.91 | 20.16 | 19.78 | 20.09 | 28,800 | +0.26(+1.31%) |
May 02, 2019 | 19.59 | 20.00 | 19.59 | 19.83 | 16,178 | +0.06(+0.30%) |