Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.75 | 24.64 | 23.56 | 23.94 | 899,065 | +0.14(+0.59%) |
Jul 30, 2019 | 23.24 | 23.82 | 22.61 | 23.80 | 1,048,158 | +0.92(+4.02%) |
Jul 29, 2019 | 23.11 | 23.60 | 22.19 | 22.88 | 1,273,056 | -0.16(-0.69%) |
Jul 26, 2019 | 22.91 | 23.31 | 22.56 | 23.04 | 1,321,500 | +0.29(+1.27%) |
Jul 25, 2019 | 23.84 | 24.30 | 22.74 | 22.75 | 4,452,919 | -3.52(-13.40%) |
Jul 24, 2019 | 25.40 | 26.32 | 25.12 | 26.27 | 445,429 | +0.79(+3.10%) |
Jul 23, 2019 | 25.76 | 25.93 | 25.11 | 25.48 | 448,854 | -0.38(-1.47%) |
Jul 22, 2019 | 26.18 | 26.49 | 25.27 | 25.86 | 1,066,706 | -0.05(-0.19%) |
Jul 19, 2019 | 25.57 | 26.10 | 25.35 | 25.91 | 534,800 | +0.57(+2.25%) |
Jul 18, 2019 | 26.79 | 27.17 | 24.18 | 25.34 | 1,999,721 | -1.57(-5.83%) |
Jul 17, 2019 | 26.25 | 27.55 | 26.01 | 26.91 | 1,322,975 | +0.84(+3.22%) |
Jul 16, 2019 | 25.53 | 26.15 | 24.70 | 26.07 | 1,089,622 | +0.57(+2.24%) |
Jul 15, 2019 | 24.28 | 26.60 | 24.20 | 25.50 | 2,430,439 | +1.22(+5.02%) |
Jul 12, 2019 | 22.71 | 24.37 | 22.71 | 24.28 | 1,122,500 | +1.57(+6.91%) |
Jul 11, 2019 | 22.42 | 22.97 | 22.31 | 22.71 | 578,872 | +0.27(+1.20%) |
Jul 10, 2019 | 22.06 | 22.64 | 21.58 | 22.44 | 713,078 | +0.44(+2.00%) |
Jul 09, 2019 | 21.40 | 22.27 | 21.40 | 22.00 | 457,092 | +0.50(+2.33%) |
Jul 08, 2019 | 21.80 | 22.15 | 21.40 | 21.50 | 585,494 | -0.31(-1.42%) |
Jul 05, 2019 | 22.03 | 22.17 | 21.60 | 21.81 | 343,900 | -0.27(-1.22%) |
Jul 03, 2019 | 22.26 | 22.40 | 21.71 | 22.08 | 334,000 | -0.17(-0.76%) |
Jul 02, 2019 | 22.29 | 22.29 | 21.76 | 22.25 | 421,422 | -0.16(-0.71%) |
Jul 01, 2019 | 21.75 | 22.64 | 21.58 | 22.41 | 790,972 | +0.91(+4.23%) |
Jun 28, 2019 | 21.11 | 21.86 | 21.09 | 21.50 | 1,088,400 | +0.35(+1.65%) |
Jun 27, 2019 | 20.15 | 21.17 | 20.13 | 21.15 | 567,288 | +1.05(+5.22%) |
Jun 26, 2019 | 19.85 | 20.50 | 19.85 | 20.10 | 535,809 | +0.37(+1.88%) |
Jun 25, 2019 | 19.68 | 19.98 | 19.52 | 19.73 | 315,475 | -0.47(-2.33%) |
Jun 24, 2019 | 20.55 | 20.79 | 19.56 | 20.20 | 899,831 | -0.44(-2.13%) |
Jun 21, 2019 | 20.16 | 20.77 | 19.78 | 20.64 | 746,900 | +0.37(+1.83%) |
Jun 20, 2019 | 19.91 | 20.39 | 19.80 | 20.27 | 497,312 | +0.54(+2.74%) |
Jun 19, 2019 | 19.88 | 20.01 | 19.53 | 19.73 | 440,175 | -0.10(-0.50%) |
Jun 18, 2019 | 19.98 | 20.35 | 19.73 | 19.83 | 528,134 | -0.01(-0.05%) |
Jun 17, 2019 | 19.58 | 19.86 | 18.97 | 19.84 | 484,415 | +0.47(+2.43%) |
Jun 14, 2019 | 20.00 | 20.13 | 19.35 | 19.37 | 402,200 | -0.59(-2.96%) |
Jun 13, 2019 | 19.74 | 20.01 | 19.38 | 19.96 | 841,959 | +0.33(+1.68%) |
Jun 12, 2019 | 19.77 | 19.89 | 19.29 | 19.63 | 487,902 | -0.17(-0.86%) |
Jun 11, 2019 | 20.45 | 20.60 | 19.70 | 19.80 | 525,095 | -0.50(-2.46%) |
Jun 10, 2019 | 20.19 | 20.58 | 20.14 | 20.30 | 515,284 | +0.26(+1.30%) |
Jun 07, 2019 | 20.16 | 20.28 | 19.90 | 20.04 | 442,000 | -0.03(-0.15%) |
Jun 06, 2019 | 20.41 | 20.41 | 19.81 | 20.07 | 351,917 | -0.37(-1.81%) |
Jun 05, 2019 | 20.57 | 20.65 | 19.88 | 20.44 | 636,715 | -0.03(-0.15%) |
Jun 04, 2019 | 20.61 | 20.89 | 20.19 | 20.47 | 612,953 | +0.24(+1.19%) |
Jun 03, 2019 | 20.34 | 20.92 | 19.90 | 20.23 | 1,181,452 | -0.33(-1.61%) |
May 31, 2019 | 20.94 | 21.32 | 20.33 | 20.56 | 726,800 | -0.83(-3.88%) |
May 30, 2019 | 20.90 | 21.93 | 20.65 | 21.39 | 1,275,511 | -0.18(-0.83%) |
May 29, 2019 | 20.45 | 21.81 | 19.79 | 21.57 | 6,833,023 | +3.59(+19.97%) |
May 28, 2019 | 18.07 | 18.35 | 17.80 | 17.98 | 415,679 | -0.07(-0.39%) |
May 24, 2019 | 18.48 | 18.82 | 17.62 | 18.05 | 1,183,100 | -0.38(-2.06%) |
May 23, 2019 | 18.75 | 18.99 | 18.31 | 18.43 | 426,174 | -0.52(-2.74%) |
May 22, 2019 | 19.00 | 19.10 | 18.29 | 18.95 | 486,516 | -0.05(-0.26%) |
May 21, 2019 | 18.37 | 19.14 | 18.26 | 19.00 | 485,216 | +0.79(+4.34%) |
May 20, 2019 | 18.94 | 18.94 | 18.10 | 18.21 | 624,823 | -0.82(-4.31%) |
May 17, 2019 | 18.99 | 19.84 | 18.99 | 19.03 | 717,400 | -0.13(-0.68%) |
May 16, 2019 | 18.83 | 19.45 | 18.81 | 19.16 | 995,162 | +0.45(+2.41%) |
May 15, 2019 | 18.00 | 18.83 | 17.82 | 18.71 | 507,973 | +0.48(+2.63%) |
May 14, 2019 | 17.93 | 18.55 | 17.70 | 18.23 | 586,119 | +0.55(+3.11%) |
May 13, 2019 | 18.44 | 18.71 | 17.63 | 17.68 | 1,250,880 | -1.13(-6.01%) |
May 10, 2019 | 19.06 | 19.73 | 18.71 | 18.81 | 1,003,600 | -0.47(-2.44%) |
May 09, 2019 | 18.87 | 19.64 | 18.56 | 19.28 | 515,922 | +0.15(+0.78%) |
May 08, 2019 | 18.78 | 19.47 | 17.92 | 19.13 | 762,332 | +0.13(+0.68%) |
May 07, 2019 | 19.90 | 20.04 | 18.79 | 19.00 | 1,115,942 | -1.15(-5.71%) |
May 06, 2019 | 19.40 | 20.22 | 19.02 | 20.15 | 557,253 | +0.40(+2.03%) |
May 03, 2019 | 19.57 | 20.08 | 19.43 | 19.75 | 757,000 | +0.19(+0.97%) |
May 02, 2019 | 18.96 | 19.61 | 18.73 | 19.56 | 525,177 | +0.62(+3.27%) |