Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.62 | 24.62 | 23.51 | 23.61 | 52,384 | -0.64(-2.64%) |
Jul 30, 2019 | 24.15 | 24.25 | 24.11 | 24.25 | 33,859 | +0.61(+2.58%) |
Jul 29, 2019 | 23.24 | 23.72 | 22.43 | 23.64 | 46,254 | +0.39(+1.66%) |
Jul 26, 2019 | 23.92 | 23.92 | 23.25 | 23.25 | 26,600 | +0.02(+0.11%) |
Jul 25, 2019 | 23.34 | 23.55 | 23.23 | 23.23 | 15,247 | -0.61(-2.56%) |
Jul 24, 2019 | 23.60 | 23.98 | 23.60 | 23.84 | 11,285 | +0.23(+0.97%) |
Jul 23, 2019 | 23.93 | 23.96 | 23.60 | 23.61 | 17,392 | -0.32(-1.34%) |
Jul 22, 2019 | 24.24 | 24.24 | 23.76 | 23.93 | 9,542 | +0.72(+3.09%) |
Jul 19, 2019 | 23.58 | 23.58 | 23.09 | 23.21 | 18,700 | -0.34(-1.44%) |
Jul 18, 2019 | 22.60 | 23.55 | 22.53 | 23.55 | 49,492 | +0.84(+3.70%) |
Jul 17, 2019 | 22.64 | 22.75 | 22.49 | 22.71 | 23,048 | +0.56(+2.53%) |
Jul 16, 2019 | 22.59 | 22.59 | 22.10 | 22.15 | 16,161 | -0.35(-1.56%) |
Jul 15, 2019 | 22.52 | 22.63 | 22.30 | 22.50 | 16,057 | +0.01(+0.05%) |
Jul 12, 2019 | 22.30 | 22.50 | 22.12 | 22.49 | 50,300 | +0.56(+2.54%) |
Jul 11, 2019 | 22.20 | 22.22 | 21.93 | 21.93 | 18,867 | -0.22(-0.99%) |
Jul 10, 2019 | 21.99 | 22.15 | 21.81 | 22.15 | 22,279 | +0.27(+1.23%) |
Jul 09, 2019 | 21.77 | 21.91 | 21.66 | 21.88 | 17,555 | -0.09(-0.41%) |
Jul 08, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 15,584 | -0.07(-0.32%) |
Jul 05, 2019 | 22.01 | 22.05 | 21.69 | 22.04 | 64,000 | -0.24(-1.08%) |
Jul 03, 2019 | 22.00 | 22.64 | 22.00 | 22.28 | 32,800 | -0.05(-0.22%) |
Jul 02, 2019 | 21.99 | 22.33 | 21.84 | 22.33 | 43,169 | +0.80(+3.72%) |
Jul 01, 2019 | 21.77 | 21.91 | 21.35 | 21.53 | 75,255 | -0.71(-3.19%) |
Jun 28, 2019 | 22.12 | 22.25 | 22.12 | 22.24 | 19,500 | +0.14(+0.63%) |
Jun 27, 2019 | 22.33 | 22.34 | 22.10 | 22.10 | 29,103 | -0.17(-0.79%) |
Jun 26, 2019 | 21.97 | 22.42 | 21.97 | 22.27 | 33,099 | -0.20(-0.87%) |
Jun 25, 2019 | 22.47 | 22.78 | 22.29 | 22.47 | 39,460 | -0.26(-1.14%) |
Jun 24, 2019 | 22.86 | 22.86 | 22.07 | 22.73 | 34,586 | +0.73(+3.34%) |
Jun 21, 2019 | 22.41 | 22.41 | 21.83 | 22.00 | 25,900 | +0.07(+0.30%) |
Jun 20, 2019 | 22.26 | 22.26 | 21.73 | 21.93 | 42,339 | +0.80(+3.79%) |
Jun 19, 2019 | 20.52 | 21.17 | 20.52 | 21.13 | 8,495 | +0.43(+2.08%) |
Jun 18, 2019 | 20.75 | 20.88 | 20.57 | 20.70 | 51,860 | +0.06(+0.29%) |
Jun 17, 2019 | 20.67 | 20.78 | 20.50 | 20.64 | 12,026 | +0.14(+0.68%) |
Jun 14, 2019 | 20.57 | 20.94 | 20.49 | 20.50 | 30,900 | +0.19(+0.92%) |
Jun 13, 2019 | 20.04 | 20.48 | 19.96 | 20.31 | 9,609 | +0.18(+0.90%) |
Jun 12, 2019 | 19.97 | 20.46 | 19.97 | 20.13 | 17,567 | +0.31(+1.58%) |
Jun 11, 2019 | 19.32 | 20.02 | 19.32 | 19.82 | 18,113 | -0.02(-0.13%) |
Jun 10, 2019 | 19.92 | 19.92 | 19.75 | 19.84 | 14,041 | -0.20(-0.97%) |
Jun 07, 2019 | 20.00 | 20.33 | 20.00 | 20.04 | 64,400 | +0.18(+0.91%) |
Jun 06, 2019 | 19.89 | 19.96 | 19.82 | 19.86 | 10,547 | +0.23(+1.17%) |
Jun 05, 2019 | 20.04 | 20.04 | 19.57 | 19.63 | 14,057 | -0.26(-1.31%) |
Jun 04, 2019 | 20.01 | 20.01 | 19.72 | 19.89 | 10,663 | -0.01(-0.05%) |
Jun 03, 2019 | 19.59 | 19.91 | 19.59 | 19.90 | 34,319 | +0.76(+4.00%) |
May 31, 2019 | 18.73 | 19.14 | 18.73 | 19.14 | 63,200 | +0.66(+3.54%) |
May 30, 2019 | 18.49 | 18.76 | 18.47 | 18.48 | 7,947 | +0.03(+0.14%) |
May 29, 2019 | 18.40 | 18.52 | 18.33 | 18.45 | 10,735 | +0.05(+0.30%) |
May 28, 2019 | 18.28 | 18.45 | 18.20 | 18.40 | 14,195 | -0.15(-0.78%) |
May 24, 2019 | 18.47 | 18.57 | 18.47 | 18.55 | 10,300 | -0.08(-0.46%) |
May 23, 2019 | 18.66 | 18.75 | 18.34 | 18.63 | 10,789 | +0.21(+1.14%) |
May 22, 2019 | 18.64 | 18.69 | 18.30 | 18.42 | 10,133 | -0.12(-0.64%) |
May 21, 2019 | 18.60 | 18.72 | 18.41 | 18.54 | 11,072 | -0.06(-0.33%) |
May 20, 2019 | 18.50 | 18.61 | 18.49 | 18.60 | 12,043 | +0.25(+1.36%) |
May 17, 2019 | 18.45 | 18.45 | 18.21 | 18.35 | 141,600 | +0.07(+0.38%) |
May 16, 2019 | 18.29 | 18.43 | 18.22 | 18.28 | 13,251 | +0.14(+0.77%) |
May 15, 2019 | 18.22 | 18.22 | 18.06 | 18.14 | 17,397 | +0.04(+0.22%) |
May 14, 2019 | 17.70 | 18.12 | 17.70 | 18.10 | 29,855 | +0.14(+0.78%) |
May 13, 2019 | 18.00 | 18.05 | 17.93 | 17.96 | 36,739 | +0.12(+0.70%) |
May 10, 2019 | 17.80 | 18.00 | 17.61 | 17.84 | 27,800 | +0.21(+1.22%) |
May 09, 2019 | 17.20 | 17.62 | 17.20 | 17.62 | 10,416 | +0.24(+1.38%) |
May 08, 2019 | 17.45 | 17.69 | 17.34 | 17.38 | 92,135 | -0.04(-0.24%) |
May 07, 2019 | 17.76 | 17.76 | 17.37 | 17.42 | 12,144 | +0.07(+0.39%) |
May 06, 2019 | 17.25 | 17.49 | 17.19 | 17.36 | 5,693 | -0.08(-0.44%) |
May 03, 2019 | 17.28 | 17.50 | 17.28 | 17.43 | 8,600 | +0.03(+0.18%) |
May 02, 2019 | 17.32 | 17.41 | 17.27 | 17.40 | 14,847 | -0.20(-1.14%) |