Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.62 | 19.06 | 18.62 | 18.83 | 471,384 | +0.24(+1.30%) |
Jul 30, 2019 | 18.44 | 18.61 | 18.44 | 18.59 | 288,188 | -0.01(-0.04%) |
Jul 29, 2019 | 18.59 | 18.86 | 18.51 | 18.60 | 259,516 | +0.02(+0.08%) |
Jul 26, 2019 | 18.56 | 18.89 | 18.09 | 18.58 | 691,089 | -0.72(-3.71%) |
Jul 25, 2019 | 19.43 | 19.44 | 19.21 | 19.30 | 150,669 | -0.12(-0.64%) |
Jul 24, 2019 | 19.08 | 19.51 | 19.05 | 19.42 | 271,335 | +0.22(+1.14%) |
Jul 23, 2019 | 19.04 | 19.20 | 18.99 | 19.20 | 168,593 | +0.15(+0.78%) |
Jul 22, 2019 | 19.10 | 19.10 | 18.87 | 19.06 | 131,328 | -0.11(-0.57%) |
Jul 19, 2019 | 19.07 | 19.30 | 19.07 | 19.17 | 258,998 | -0.02(-0.08%) |
Jul 18, 2019 | 19.06 | 19.24 | 18.97 | 19.18 | 198,313 | +0.12(+0.61%) |
Jul 17, 2019 | 18.87 | 19.13 | 18.73 | 19.06 | 236,910 | +0.15(+0.78%) |
Jul 16, 2019 | 19.00 | 19.06 | 18.88 | 18.92 | 231,548 | -0.08(-0.41%) |
Jul 15, 2019 | 19.24 | 19.31 | 18.85 | 18.99 | 173,142 | -0.25(-1.29%) |
Jul 12, 2019 | 19.17 | 19.36 | 19.05 | 19.24 | 164,233 | +0.15(+0.78%) |
Jul 11, 2019 | 19.06 | 19.11 | 18.92 | 19.10 | 232,965 | +0.09(+0.49%) |
Jul 10, 2019 | 19.05 | 19.21 | 18.96 | 19.00 | 150,885 | -0.02(-0.08%) |
Jul 09, 2019 | 19.01 | 19.14 | 18.82 | 19.02 | 235,146 | -0.03(-0.16%) |
Jul 08, 2019 | 19.13 | 19.21 | 18.91 | 19.05 | 134,341 | -0.16(-0.85%) |
Jul 05, 2019 | 18.94 | 19.22 | 18.94 | 19.21 | 173,350 | +0.31(+1.65%) |
Jul 03, 2019 | 18.80 | 18.94 | 18.75 | 18.90 | 57,654 | +0.17(+0.92%) |
Jul 02, 2019 | 18.93 | 18.96 | 18.58 | 18.73 | 119,733 | -0.26(-1.39%) |
Jul 01, 2019 | 19.05 | 19.05 | 18.81 | 18.99 | 205,246 | +0.11(+0.58%) |
Jun 28, 2019 | 18.89 | 19.00 | 18.80 | 18.89 | 634,590 | +0.06(+0.33%) |
Jun 27, 2019 | 18.53 | 18.82 | 18.50 | 18.82 | 221,515 | +0.33(+1.81%) |
Jun 26, 2019 | 18.50 | 18.64 | 18.46 | 18.49 | 223,050 | +0.04(+0.21%) |
Jun 25, 2019 | 18.32 | 18.65 | 18.27 | 18.45 | 216,717 | +0.13(+0.72%) |
Jun 24, 2019 | 18.26 | 18.46 | 18.26 | 18.32 | 413,193 | +0.04(+0.21%) |
Jun 21, 2019 | 18.28 | 18.56 | 18.22 | 18.28 | 705,214 | -0.13(-0.72%) |
Jun 20, 2019 | 18.60 | 18.60 | 18.36 | 18.41 | 164,280 | -0.11(-0.59%) |
Jun 19, 2019 | 18.55 | 18.63 | 18.41 | 18.52 | 229,493 | -0.01(-0.04%) |
Jun 18, 2019 | 18.52 | 18.74 | 18.39 | 18.53 | 192,613 | +0.09(+0.51%) |
Jun 17, 2019 | 18.41 | 18.50 | 18.36 | 18.43 | 254,797 | +0.04(+0.21%) |
Jun 14, 2019 | 18.50 | 18.55 | 18.30 | 18.39 | 197,362 | -0.13(-0.71%) |
Jun 13, 2019 | 18.63 | 18.76 | 18.32 | 18.53 | 216,935 | -0.02(-0.13%) |
Jun 12, 2019 | 18.80 | 18.83 | 18.55 | 18.55 | 118,224 | -0.24(-1.28%) |
Jun 11, 2019 | 18.84 | 18.94 | 18.61 | 18.79 | 171,087 | +0.02(+0.12%) |
Jun 10, 2019 | 18.67 | 18.85 | 18.64 | 18.77 | 169,555 | +0.16(+0.84%) |
Jun 07, 2019 | 18.69 | 18.76 | 18.56 | 18.61 | 159,225 | -0.18(-0.95%) |
Jun 06, 2019 | 18.86 | 18.93 | 18.53 | 18.79 | 118,630 | -0.03(-0.17%) |
Jun 05, 2019 | 18.89 | 18.99 | 18.69 | 18.82 | 175,471 | -0.12(-0.62%) |
Jun 04, 2019 | 18.75 | 18.95 | 18.68 | 18.94 | 187,663 | +0.37(+1.97%) |
Jun 03, 2019 | 18.54 | 18.68 | 18.38 | 18.57 | 226,314 | +0.01(+0.04%) |
May 31, 2019 | 18.57 | 18.63 | 18.46 | 18.57 | 195,564 | -0.12(-0.67%) |
May 30, 2019 | 19.01 | 19.04 | 18.54 | 18.69 | 121,548 | -0.26(-1.40%) |
May 29, 2019 | 18.79 | 19.03 | 18.77 | 18.96 | 267,779 | +0.05(+0.25%) |
May 28, 2019 | 18.95 | 19.01 | 18.85 | 18.91 | 172,661 | -0.07(-0.37%) |
May 24, 2019 | 18.82 | 19.03 | 18.81 | 18.98 | 126,866 | +0.25(+1.33%) |
May 23, 2019 | 19.03 | 19.03 | 18.50 | 18.73 | 266,992 | -0.44(-2.32%) |
May 22, 2019 | 19.40 | 19.41 | 19.16 | 19.17 | 136,452 | -0.30(-1.52%) |
May 21, 2019 | 19.57 | 19.57 | 19.39 | 19.47 | 177,818 | -0.02(-0.12%) |
May 20, 2019 | 19.31 | 19.68 | 19.31 | 19.49 | 143,111 | +0.11(+0.56%) |
May 17, 2019 | 19.56 | 19.80 | 19.36 | 19.38 | 228,693 | -0.33(-1.70%) |
May 16, 2019 | 19.62 | 19.82 | 19.59 | 19.72 | 166,506 | +0.16(+0.80%) |
May 15, 2019 | 19.55 | 19.60 | 19.36 | 19.56 | 116,492 | -0.23(-1.14%) |
May 14, 2019 | 19.74 | 19.91 | 19.66 | 19.79 | 143,958 | +0.02(+0.12%) |
May 13, 2019 | 19.81 | 19.95 | 19.68 | 19.77 | 222,607 | -0.34(-1.69%) |
May 10, 2019 | 20.07 | 20.14 | 19.87 | 20.10 | 181,529 | +0.02(+0.12%) |
May 09, 2019 | 19.92 | 20.17 | 19.84 | 20.08 | 150,039 | +0.07(+0.35%) |
May 08, 2019 | 20.26 | 20.34 | 19.98 | 20.01 | 188,660 | -0.25(-1.22%) |
May 07, 2019 | 20.50 | 20.50 | 20.09 | 20.26 | 198,747 | -0.40(-1.94%) |
May 06, 2019 | 20.27 | 20.67 | 20.14 | 20.66 | 228,899 | +0.15(+0.72%) |
May 03, 2019 | 20.42 | 20.61 | 20.31 | 20.51 | 229,600 | +0.15(+0.76%) |
May 02, 2019 | 20.21 | 20.55 | 20.17 | 20.36 | 211,759 | +0.12(+0.61%) |