Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.57 | 21.89 | 20.54 | 20.70 | 36,438 | -0.06(-0.29%) |
Jul 30, 2019 | 19.50 | 21.86 | 19.50 | 20.76 | 53,253 | +0.95(+4.80%) |
Jul 29, 2019 | 20.59 | 20.70 | 19.40 | 19.81 | 36,973 | -0.62(-3.03%) |
Jul 26, 2019 | 20.72 | 21.47 | 20.42 | 20.43 | 48,200 | -0.34(-1.64%) |
Jul 25, 2019 | 21.40 | 21.69 | 20.04 | 20.77 | 42,724 | -0.48(-2.26%) |
Jul 24, 2019 | 20.72 | 21.48 | 20.63 | 21.25 | 49,024 | +0.40(+1.92%) |
Jul 23, 2019 | 21.35 | 21.35 | 20.75 | 20.85 | 25,238 | -0.45(-2.11%) |
Jul 22, 2019 | 21.00 | 21.63 | 20.74 | 21.30 | 43,685 | +0.43(+2.06%) |
Jul 19, 2019 | 21.41 | 21.48 | 20.43 | 20.87 | 71,200 | -0.43(-2.02%) |
Jul 18, 2019 | 21.43 | 21.82 | 20.43 | 21.30 | 60,653 | +0.21(+1.00%) |
Jul 17, 2019 | 21.00 | 21.76 | 20.43 | 21.09 | 67,472 | +0.46(+2.23%) |
Jul 16, 2019 | 21.55 | 22.25 | 19.60 | 20.63 | 147,327 | -0.84(-3.91%) |
Jul 15, 2019 | 21.60 | 22.62 | 21.33 | 21.47 | 32,675 | -0.37(-1.69%) |
Jul 12, 2019 | 22.12 | 23.25 | 21.75 | 21.84 | 31,200 | -0.17(-0.77%) |
Jul 11, 2019 | 22.29 | 22.98 | 21.89 | 22.01 | 36,350 | -0.21(-0.95%) |
Jul 10, 2019 | 22.50 | 23.39 | 21.52 | 22.22 | 29,647 | -0.21(-0.94%) |
Jul 09, 2019 | 22.68 | 23.01 | 21.75 | 22.43 | 28,395 | -0.25(-1.10%) |
Jul 08, 2019 | 22.26 | 23.50 | 22.26 | 22.68 | 44,169 | +0.21(+0.93%) |
Jul 05, 2019 | 23.39 | 24.00 | 21.99 | 22.47 | 57,500 | -1.01(-4.30%) |
Jul 03, 2019 | 24.62 | 24.62 | 22.69 | 23.48 | 43,600 | -1.06(-4.32%) |
Jul 02, 2019 | 26.50 | 26.57 | 21.06 | 24.54 | 205,066 | -2.47(-9.14%) |
Jul 01, 2019 | 29.50 | 29.73 | 26.56 | 27.01 | 127,024 | -1.74(-6.05%) |
Jun 28, 2019 | 28.00 | 30.86 | 28.00 | 28.75 | 1,177,100 | +1.26(+4.58%) |
Jun 27, 2019 | 26.91 | 28.84 | 26.62 | 27.49 | 65,165 | +0.90(+3.38%) |
Jun 26, 2019 | 27.00 | 27.95 | 25.45 | 26.59 | 59,549 | +0.05(+0.19%) |
Jun 25, 2019 | 24.50 | 28.44 | 24.50 | 26.54 | 123,087 | +2.54(+10.58%) |
Jun 24, 2019 | 25.75 | 25.75 | 23.30 | 24.00 | 40,929 | -1.36(-5.36%) |
Jun 21, 2019 | 24.96 | 25.88 | 24.03 | 25.36 | 66,000 | +0.68(+2.76%) |
Jun 20, 2019 | 24.78 | 25.35 | 24.00 | 24.68 | 48,745 | +0.62(+2.58%) |
Jun 19, 2019 | 24.74 | 26.60 | 23.82 | 24.06 | 84,442 | -0.68(-2.75%) |
Jun 18, 2019 | 21.64 | 24.90 | 21.64 | 24.74 | 46,558 | +2.91(+13.33%) |
Jun 17, 2019 | 21.83 | 22.23 | 20.83 | 21.83 | 44,092 | -0.13(-0.59%) |
Jun 14, 2019 | 22.08 | 22.23 | 20.30 | 21.96 | 29,400 | -0.11(-0.50%) |
Jun 13, 2019 | 21.75 | 22.90 | 21.26 | 22.07 | 64,597 | +0.82(+3.86%) |
Jun 12, 2019 | 19.02 | 21.74 | 18.56 | 21.25 | 83,522 | +1.91(+9.88%) |
Jun 11, 2019 | 19.47 | 19.70 | 19.01 | 19.34 | 37,475 | -0.16(-0.82%) |
Jun 10, 2019 | 17.95 | 19.68 | 17.95 | 19.50 | 72,734 | +1.43(+7.91%) |
Jun 07, 2019 | 17.00 | 18.66 | 16.65 | 18.07 | 110,800 | +1.30(+7.75%) |
Jun 06, 2019 | 16.74 | 17.25 | 16.73 | 16.77 | 18,015 | +0.17(+1.02%) |
Jun 05, 2019 | 17.07 | 17.25 | 16.60 | 16.60 | 12,139 | +0.10(+0.61%) |
Jun 04, 2019 | 16.18 | 17.04 | 16.18 | 16.50 | 22,483 | +0.43(+2.68%) |
Jun 03, 2019 | 15.84 | 16.79 | 15.84 | 16.07 | 20,024 | -0.18(-1.11%) |
May 31, 2019 | 17.11 | 17.26 | 16.25 | 16.25 | 35,600 | -1.22(-6.98%) |
May 30, 2019 | 16.10 | 17.48 | 15.80 | 17.47 | 77,782 | +1.37(+8.51%) |
May 29, 2019 | 15.35 | 16.40 | 15.35 | 16.10 | 30,114 | +0.40(+2.55%) |
May 28, 2019 | 15.70 | 16.04 | 15.51 | 15.70 | 10,980 | +0.00(+0.00%) |
May 24, 2019 | 15.70 | 15.87 | 15.41 | 15.70 | 8,700 | +0.41(+2.68%) |
May 23, 2019 | 15.48 | 16.42 | 14.70 | 15.29 | 56,984 | -0.16(-1.04%) |
May 22, 2019 | 15.53 | 15.53 | 15.15 | 15.45 | 12,230 | -0.25(-1.59%) |
May 21, 2019 | 15.26 | 15.77 | 15.12 | 15.70 | 18,057 | +0.31(+2.01%) |
May 20, 2019 | 15.03 | 15.68 | 14.95 | 15.39 | 11,975 | +0.10(+0.65%) |
May 17, 2019 | 15.63 | 15.76 | 15.29 | 15.29 | 9,400 | -0.37(-2.36%) |
May 16, 2019 | 16.36 | 16.36 | 15.01 | 15.66 | 38,989 | -0.44(-2.73%) |
May 15, 2019 | 16.00 | 16.47 | 15.70 | 16.10 | 15,148 | +0.05(+0.31%) |
May 14, 2019 | 15.23 | 16.15 | 15.23 | 16.05 | 8,897 | +0.70(+4.56%) |
May 13, 2019 | 15.51 | 16.04 | 15.26 | 15.35 | 11,350 | -0.89(-5.48%) |
May 10, 2019 | 16.70 | 16.75 | 15.45 | 16.24 | 10,500 | -0.71(-4.19%) |
May 09, 2019 | 16.99 | 17.22 | 16.33 | 16.95 | 16,764 | +0.21(+1.25%) |
May 08, 2019 | 14.84 | 16.75 | 14.84 | 16.74 | 17,579 | +1.63(+10.79%) |
May 07, 2019 | 16.09 | 16.09 | 15.01 | 15.11 | 17,297 | -0.86(-5.39%) |
May 06, 2019 | 15.92 | 16.45 | 15.81 | 15.97 | 12,437 | -0.03(-0.19%) |
May 03, 2019 | 16.76 | 16.76 | 15.70 | 16.00 | 14,200 | -0.50(-3.03%) |
May 02, 2019 | 16.49 | 17.94 | 16.14 | 16.50 | 92,044 | +0.30(+1.85%) |