Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.51 | 20.68 | 20.10 | 20.10 | 347,916 | -0.43(-2.12%) |
Jul 30, 2019 | 19.81 | 20.55 | 19.72 | 20.53 | 305,493 | +0.59(+2.96%) |
Jul 29, 2019 | 20.40 | 20.40 | 19.88 | 19.94 | 203,803 | -0.50(-2.46%) |
Jul 26, 2019 | 20.46 | 20.52 | 20.25 | 20.45 | 112,953 | +0.00(+0.00%) |
Jul 25, 2019 | 20.79 | 20.79 | 20.27 | 20.45 | 243,153 | -0.29(-1.40%) |
Jul 24, 2019 | 20.19 | 20.80 | 20.12 | 20.74 | 212,509 | +0.53(+2.63%) |
Jul 23, 2019 | 19.98 | 20.22 | 19.98 | 20.21 | 169,036 | +0.31(+1.55%) |
Jul 22, 2019 | 19.95 | 19.97 | 19.72 | 19.90 | 278,427 | +0.01(+0.05%) |
Jul 19, 2019 | 20.11 | 20.21 | 19.88 | 19.89 | 251,869 | -0.29(-1.44%) |
Jul 18, 2019 | 20.08 | 20.19 | 19.84 | 20.18 | 128,906 | +0.06(+0.29%) |
Jul 17, 2019 | 20.45 | 20.47 | 20.12 | 20.12 | 116,372 | -0.43(-2.07%) |
Jul 16, 2019 | 20.32 | 20.68 | 20.32 | 20.54 | 116,744 | +0.18(+0.90%) |
Jul 15, 2019 | 20.59 | 20.59 | 20.30 | 20.36 | 86,789 | -0.19(-0.94%) |
Jul 12, 2019 | 20.68 | 20.80 | 20.50 | 20.55 | 195,909 | -0.06(-0.28%) |
Jul 11, 2019 | 20.39 | 20.63 | 20.35 | 20.61 | 161,699 | +0.23(+1.14%) |
Jul 10, 2019 | 20.63 | 20.63 | 20.38 | 20.38 | 157,318 | -0.06(-0.28%) |
Jul 09, 2019 | 20.35 | 20.45 | 20.24 | 20.44 | 214,126 | +0.10(+0.47%) |
Jul 08, 2019 | 20.42 | 20.55 | 20.23 | 20.34 | 192,725 | -0.16(-0.80%) |
Jul 05, 2019 | 20.24 | 20.52 | 20.18 | 20.51 | 138,088 | +0.18(+0.90%) |
Jul 03, 2019 | 20.51 | 20.61 | 20.23 | 20.32 | 98,368 | -0.11(-0.52%) |
Jul 02, 2019 | 20.61 | 20.64 | 20.17 | 20.43 | 206,801 | -0.19(-0.94%) |
Jul 01, 2019 | 20.76 | 20.87 | 20.37 | 20.62 | 299,650 | +0.07(+0.33%) |
Jun 28, 2019 | 20.39 | 20.62 | 20.25 | 20.55 | 405,473 | +0.23(+1.14%) |
Jun 27, 2019 | 20.25 | 20.40 | 20.05 | 20.32 | 222,146 | +0.15(+0.77%) |
Jun 26, 2019 | 19.85 | 20.24 | 19.81 | 20.17 | 295,331 | +0.42(+2.10%) |
Jun 25, 2019 | 19.76 | 19.88 | 19.69 | 19.75 | 256,657 | -0.02(-0.10%) |
Jun 24, 2019 | 20.02 | 20.18 | 19.77 | 19.77 | 186,067 | -0.16(-0.82%) |
Jun 21, 2019 | 20.09 | 20.22 | 19.92 | 19.93 | 492,774 | -0.22(-1.10%) |
Jun 20, 2019 | 20.30 | 20.35 | 19.97 | 20.16 | 154,826 | +0.01(+0.05%) |
Jun 19, 2019 | 20.11 | 20.24 | 19.96 | 20.15 | 155,849 | +0.05(+0.24%) |
Jun 18, 2019 | 19.86 | 20.14 | 19.86 | 20.10 | 213,052 | +0.36(+1.81%) |
Jun 17, 2019 | 19.79 | 19.92 | 19.72 | 19.74 | 233,901 | +0.01(+0.05%) |
Jun 14, 2019 | 20.00 | 20.00 | 19.64 | 19.73 | 199,323 | -0.33(-1.64%) |
Jun 13, 2019 | 20.13 | 20.30 | 19.93 | 20.06 | 212,793 | +0.08(+0.39%) |
Jun 12, 2019 | 20.11 | 20.11 | 19.70 | 19.98 | 238,044 | -0.18(-0.91%) |
Jun 11, 2019 | 20.02 | 20.29 | 19.84 | 20.17 | 348,815 | +0.25(+1.26%) |
Jun 10, 2019 | 19.58 | 19.95 | 19.45 | 19.92 | 302,262 | +0.39(+1.98%) |
Jun 07, 2019 | 19.42 | 19.58 | 19.29 | 19.53 | 253,214 | +0.17(+0.90%) |
Jun 06, 2019 | 19.28 | 19.36 | 19.09 | 19.35 | 201,423 | +0.05(+0.25%) |
Jun 05, 2019 | 19.77 | 19.82 | 19.21 | 19.31 | 250,233 | -0.44(-2.20%) |
Jun 04, 2019 | 18.96 | 19.75 | 18.96 | 19.74 | 370,575 | +1.01(+5.37%) |
Jun 03, 2019 | 18.76 | 18.88 | 18.48 | 18.74 | 575,865 | -0.04(-0.21%) |
May 31, 2019 | 19.11 | 19.35 | 18.72 | 18.77 | 667,996 | -0.57(-2.95%) |
May 30, 2019 | 19.45 | 19.64 | 19.16 | 19.35 | 385,294 | -0.03(-0.15%) |
May 29, 2019 | 19.17 | 19.47 | 18.90 | 19.37 | 633,365 | +0.09(+0.44%) |
May 28, 2019 | 18.79 | 19.36 | 18.79 | 19.29 | 453,429 | +0.55(+2.95%) |
May 24, 2019 | 18.84 | 18.96 | 18.70 | 18.74 | 196,323 | +0.04(+0.20%) |
May 23, 2019 | 18.68 | 18.87 | 18.48 | 18.70 | 257,816 | -0.19(-1.01%) |
May 22, 2019 | 19.28 | 19.28 | 18.80 | 18.89 | 204,749 | -0.20(-1.05%) |
May 21, 2019 | 18.95 | 19.09 | 18.92 | 19.09 | 154,063 | +0.28(+1.47%) |
May 20, 2019 | 18.69 | 18.84 | 18.60 | 18.81 | 126,932 | +0.01(+0.05%) |
May 17, 2019 | 18.88 | 19.04 | 18.79 | 18.80 | 209,551 | -0.25(-1.30%) |
May 16, 2019 | 18.82 | 19.15 | 18.75 | 19.05 | 242,363 | +0.26(+1.37%) |
May 15, 2019 | 18.64 | 18.92 | 18.54 | 18.79 | 174,511 | +0.04(+0.20%) |
May 14, 2019 | 18.62 | 18.83 | 18.60 | 18.75 | 231,003 | +0.13(+0.72%) |
May 13, 2019 | 18.55 | 18.84 | 18.41 | 18.62 | 347,070 | -0.25(-1.31%) |
May 10, 2019 | 18.55 | 18.94 | 18.39 | 18.87 | 162,622 | +0.28(+1.49%) |
May 09, 2019 | 18.56 | 18.67 | 18.24 | 18.59 | 306,909 | -0.10(-0.56%) |
May 08, 2019 | 18.67 | 18.85 | 18.63 | 18.70 | 334,585 | -0.05(-0.25%) |
May 07, 2019 | 18.96 | 19.15 | 18.59 | 18.75 | 370,910 | -0.42(-2.19%) |
May 06, 2019 | 18.67 | 19.17 | 18.53 | 19.16 | 318,329 | +0.19(+1.00%) |
May 03, 2019 | 19.32 | 19.39 | 18.59 | 18.97 | 428,131 | -0.29(-1.48%) |
May 02, 2019 | 19.53 | 19.53 | 18.95 | 19.26 | 378,251 | +0.07(+0.35%) |