Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.50 | 22.78 | 21.69 | 22.05 | 717,089 | -0.44(-1.96%) |
Jul 30, 2019 | 22.10 | 22.55 | 21.87 | 22.49 | 498,563 | +0.31(+1.40%) |
Jul 29, 2019 | 22.50 | 22.50 | 21.80 | 22.18 | 291,138 | -0.32(-1.42%) |
Jul 26, 2019 | 21.94 | 22.51 | 21.82 | 22.50 | 512,500 | +0.81(+3.73%) |
Jul 25, 2019 | 21.96 | 22.18 | 21.62 | 21.69 | 882,751 | -0.41(-1.86%) |
Jul 24, 2019 | 22.42 | 22.54 | 21.93 | 22.10 | 611,874 | -0.40(-1.78%) |
Jul 23, 2019 | 22.49 | 22.58 | 22.00 | 22.50 | 624,240 | +0.02(+0.09%) |
Jul 22, 2019 | 21.50 | 22.80 | 21.50 | 22.48 | 682,257 | +1.11(+5.19%) |
Jul 19, 2019 | 22.50 | 22.50 | 21.34 | 21.37 | 584,600 | -1.13(-5.02%) |
Jul 18, 2019 | 22.20 | 22.63 | 21.86 | 22.50 | 628,842 | +0.24(+1.08%) |
Jul 17, 2019 | 22.39 | 22.82 | 21.87 | 22.26 | 596,623 | -0.20(-0.89%) |
Jul 16, 2019 | 22.09 | 22.75 | 21.83 | 22.46 | 670,200 | +0.32(+1.45%) |
Jul 15, 2019 | 21.54 | 22.44 | 21.14 | 22.14 | 556,006 | +0.60(+2.79%) |
Jul 12, 2019 | 21.00 | 22.61 | 20.85 | 21.54 | 923,900 | +1.09(+5.33%) |
Jul 11, 2019 | 20.68 | 20.68 | 20.11 | 20.45 | 483,057 | -0.05(-0.24%) |
Jul 10, 2019 | 20.63 | 21.03 | 19.98 | 20.50 | 807,299 | +0.00(+0.00%) |
Jul 09, 2019 | 20.53 | 20.99 | 20.35 | 20.50 | 724,769 | -0.28(-1.35%) |
Jul 08, 2019 | 21.09 | 21.57 | 20.47 | 20.78 | 777,755 | -0.34(-1.61%) |
Jul 05, 2019 | 21.70 | 22.35 | 21.07 | 21.12 | 740,400 | -0.79(-3.61%) |
Jul 03, 2019 | 20.60 | 21.94 | 20.45 | 21.91 | 648,500 | +1.33(+6.46%) |
Jul 02, 2019 | 21.18 | 21.19 | 20.19 | 20.58 | 1,378,679 | -0.46(-2.19%) |
Jul 01, 2019 | 20.51 | 21.32 | 20.13 | 21.04 | 817,794 | +0.74(+3.65%) |
Jun 28, 2019 | 20.49 | 20.76 | 19.94 | 20.30 | 1,412,700 | -0.14(-0.68%) |
Jun 27, 2019 | 19.84 | 20.49 | 19.53 | 20.44 | 729,516 | +0.92(+4.71%) |
Jun 26, 2019 | 19.78 | 20.15 | 19.34 | 19.52 | 918,069 | -0.20(-1.01%) |
Jun 25, 2019 | 19.22 | 19.99 | 18.92 | 19.72 | 701,963 | +0.68(+3.57%) |
Jun 24, 2019 | 19.91 | 20.00 | 18.98 | 19.04 | 918,675 | -0.86(-4.32%) |
Jun 21, 2019 | 19.46 | 19.95 | 19.09 | 19.90 | 1,093,200 | +0.24(+1.22%) |
Jun 20, 2019 | 20.20 | 20.84 | 19.58 | 19.66 | 633,758 | -0.33(-1.65%) |
Jun 19, 2019 | 20.07 | 20.12 | 19.36 | 19.99 | 637,700 | -0.21(-1.04%) |
Jun 18, 2019 | 19.32 | 20.42 | 18.80 | 20.20 | 972,811 | +1.08(+5.65%) |
Jun 17, 2019 | 17.99 | 19.28 | 17.77 | 19.12 | 1,011,877 | +1.29(+7.23%) |
Jun 14, 2019 | 17.63 | 18.31 | 17.37 | 17.83 | 986,900 | +0.25(+1.42%) |
Jun 13, 2019 | 16.83 | 17.67 | 16.62 | 17.58 | 890,643 | +1.04(+6.29%) |
Jun 12, 2019 | 15.56 | 16.55 | 15.55 | 16.54 | 612,711 | +0.52(+3.25%) |
Jun 11, 2019 | 16.72 | 16.85 | 15.89 | 16.02 | 777,196 | -0.56(-3.38%) |
Jun 10, 2019 | 18.06 | 18.06 | 16.57 | 16.58 | 757,872 | -1.45(-8.04%) |
Jun 07, 2019 | 17.80 | 18.27 | 17.37 | 18.03 | 550,900 | +0.32(+1.81%) |
Jun 06, 2019 | 18.96 | 18.96 | 17.24 | 17.71 | 832,219 | -1.35(-7.08%) |
Jun 05, 2019 | 20.17 | 20.34 | 18.98 | 19.06 | 663,908 | -0.94(-4.70%) |
Jun 04, 2019 | 19.79 | 20.02 | 19.23 | 20.00 | 559,674 | +0.54(+2.77%) |
Jun 03, 2019 | 19.36 | 19.72 | 18.91 | 19.46 | 771,393 | +0.18(+0.93%) |
May 31, 2019 | 19.70 | 20.38 | 19.17 | 19.28 | 668,900 | -0.66(-3.31%) |
May 30, 2019 | 20.37 | 20.49 | 19.74 | 19.94 | 580,133 | -0.25(-1.24%) |
May 29, 2019 | 20.08 | 20.65 | 19.81 | 20.19 | 947,078 | -0.06(-0.30%) |
May 28, 2019 | 19.10 | 20.55 | 18.96 | 20.25 | 1,893,920 | +1.28(+6.75%) |
May 24, 2019 | 18.65 | 19.14 | 18.45 | 18.97 | 625,900 | +0.64(+3.49%) |
May 23, 2019 | 18.47 | 18.89 | 18.09 | 18.33 | 462,047 | -0.49(-2.60%) |
May 22, 2019 | 19.03 | 19.52 | 18.37 | 18.82 | 440,466 | -0.35(-1.83%) |
May 21, 2019 | 18.62 | 19.17 | 18.43 | 19.17 | 437,917 | +0.73(+3.96%) |
May 20, 2019 | 18.55 | 19.05 | 18.29 | 18.44 | 561,871 | -0.30(-1.60%) |
May 17, 2019 | 19.31 | 19.50 | 18.22 | 18.74 | 1,236,400 | -0.81(-4.14%) |
May 16, 2019 | 18.24 | 20.04 | 18.21 | 19.55 | 1,752,875 | +1.18(+6.42%) |
May 15, 2019 | 17.02 | 18.38 | 17.02 | 18.37 | 833,372 | +1.09(+6.31%) |
May 14, 2019 | 16.89 | 17.45 | 16.41 | 17.28 | 1,032,678 | +0.57(+3.41%) |
May 13, 2019 | 16.95 | 17.13 | 16.59 | 16.71 | 697,894 | -0.73(-4.19%) |
May 10, 2019 | 16.38 | 17.46 | 16.25 | 17.44 | 462,800 | +0.88(+5.31%) |
May 09, 2019 | 16.35 | 16.81 | 16.00 | 16.56 | 941,092 | +0.04(+0.24%) |
May 08, 2019 | 16.66 | 17.03 | 16.00 | 16.52 | 683,358 | -0.46(-2.71%) |
May 07, 2019 | 17.64 | 18.14 | 16.82 | 16.98 | 1,239,502 | -0.93(-5.19%) |
May 06, 2019 | 16.65 | 18.10 | 16.35 | 17.91 | 523,368 | +0.76(+4.43%) |
May 03, 2019 | 16.87 | 17.18 | 16.54 | 17.15 | 1,530,200 | +0.42(+2.51%) |
May 02, 2019 | 16.29 | 16.94 | 16.14 | 16.73 | 320,270 | +0.41(+2.51%) |