Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.14 | 19.54 | 18.94 | 19.26 | 651,905 | +0.14(+0.72%) |
Jul 30, 2019 | 18.68 | 19.27 | 18.45 | 19.12 | 715,040 | +0.41(+2.17%) |
Jul 29, 2019 | 18.91 | 18.91 | 18.37 | 18.71 | 405,369 | -0.14(-0.73%) |
Jul 26, 2019 | 18.14 | 18.93 | 18.09 | 18.85 | 606,760 | +0.79(+4.36%) |
Jul 25, 2019 | 18.49 | 18.57 | 18.03 | 18.06 | 640,263 | -0.39(-2.13%) |
Jul 24, 2019 | 18.41 | 18.57 | 18.14 | 18.45 | 692,172 | +0.04(+0.24%) |
Jul 23, 2019 | 18.41 | 18.72 | 18.20 | 18.41 | 654,778 | +0.16(+0.90%) |
Jul 22, 2019 | 18.59 | 18.61 | 17.97 | 18.25 | 788,304 | -0.36(-1.93%) |
Jul 19, 2019 | 18.71 | 19.11 | 18.45 | 18.61 | 979,994 | -0.14(-0.73%) |
Jul 18, 2019 | 18.76 | 18.87 | 18.43 | 18.74 | 2,141,442 | -0.01(-0.07%) |
Jul 17, 2019 | 18.99 | 18.99 | 18.63 | 18.76 | 549,592 | -0.14(-0.75%) |
Jul 16, 2019 | 18.53 | 19.09 | 18.40 | 18.90 | 1,137,042 | +0.38(+2.05%) |
Jul 15, 2019 | 18.65 | 18.99 | 18.20 | 18.52 | 969,269 | -0.13(-0.71%) |
Jul 12, 2019 | 18.53 | 18.83 | 18.29 | 18.65 | 751,668 | +0.16(+0.86%) |
Jul 11, 2019 | 18.76 | 18.92 | 18.37 | 18.49 | 763,961 | -0.24(-1.30%) |
Jul 10, 2019 | 18.85 | 19.11 | 18.61 | 18.73 | 860,649 | -0.15(-0.77%) |
Jul 09, 2019 | 19.86 | 19.86 | 18.86 | 18.88 | 1,154,790 | -0.50(-2.56%) |
Jul 08, 2019 | 20.13 | 20.29 | 19.27 | 19.37 | 2,113,769 | -0.74(-3.67%) |
Jul 05, 2019 | 20.06 | 20.24 | 19.49 | 20.11 | 749,859 | -0.04(-0.20%) |
Jul 03, 2019 | 19.76 | 20.33 | 19.65 | 20.15 | 417,995 | +0.47(+2.38%) |
Jul 02, 2019 | 19.99 | 20.18 | 19.48 | 19.68 | 1,174,144 | -0.31(-1.53%) |
Jul 01, 2019 | 19.83 | 20.44 | 19.61 | 19.99 | 1,106,959 | +0.25(+1.25%) |
Jun 28, 2019 | 19.65 | 20.49 | 19.40 | 19.74 | 2,013,792 | +0.25(+1.29%) |
Jun 27, 2019 | 18.49 | 19.80 | 17.72 | 19.49 | 2,857,564 | +0.81(+4.36%) |
Jun 26, 2019 | 18.94 | 19.21 | 18.39 | 18.68 | 1,321,337 | -0.42(-2.18%) |
Jun 25, 2019 | 19.61 | 19.61 | 18.96 | 19.09 | 1,379,515 | -0.44(-2.26%) |
Jun 24, 2019 | 19.42 | 20.15 | 19.36 | 19.53 | 1,713,156 | +0.11(+0.57%) |
Jun 21, 2019 | 19.01 | 19.60 | 18.82 | 19.42 | 1,151,352 | +0.30(+1.55%) |
Jun 20, 2019 | 19.56 | 19.92 | 18.95 | 19.13 | 1,291,732 | -0.35(-1.77%) |
Jun 19, 2019 | 19.53 | 19.60 | 18.51 | 19.47 | 1,453,328 | -0.06(-0.29%) |
Jun 18, 2019 | 19.94 | 20.18 | 19.45 | 19.53 | 737,744 | -0.38(-1.91%) |
Jun 17, 2019 | 19.73 | 20.20 | 19.60 | 19.91 | 733,515 | +0.19(+0.94%) |
Jun 14, 2019 | 20.08 | 20.24 | 19.37 | 19.72 | 746,242 | -0.32(-1.59%) |
Jun 13, 2019 | 20.18 | 20.51 | 19.80 | 20.04 | 975,104 | -0.07(-0.33%) |
Jun 12, 2019 | 19.44 | 20.29 | 19.33 | 20.11 | 1,631,054 | +0.14(+0.69%) |
Jun 11, 2019 | 21.14 | 21.21 | 18.80 | 19.97 | 5,447,181 | -1.01(-4.83%) |
Jun 10, 2019 | 21.43 | 21.99 | 20.88 | 20.99 | 958,059 | -0.42(-1.94%) |
Jun 07, 2019 | 21.73 | 22.07 | 21.39 | 21.40 | 745,112 | -0.20(-0.94%) |
Jun 06, 2019 | 21.35 | 21.61 | 21.12 | 21.60 | 587,804 | +0.17(+0.80%) |
Jun 05, 2019 | 22.00 | 22.24 | 21.37 | 21.43 | 903,744 | -0.50(-2.26%) |
Jun 04, 2019 | 21.21 | 22.09 | 21.05 | 21.93 | 1,313,242 | +1.16(+5.60%) |
Jun 03, 2019 | 20.06 | 20.79 | 19.93 | 20.76 | 1,111,123 | +0.79(+3.96%) |
May 31, 2019 | 19.94 | 20.45 | 19.73 | 19.97 | 760,936 | -0.27(-1.33%) |
May 30, 2019 | 20.88 | 21.94 | 19.99 | 20.24 | 933,004 | -0.73(-3.48%) |
May 29, 2019 | 20.75 | 21.22 | 20.43 | 20.97 | 877,267 | +0.07(+0.32%) |
May 28, 2019 | 22.34 | 22.70 | 20.66 | 20.91 | 1,807,740 | -1.63(-7.24%) |
May 24, 2019 | 22.64 | 22.75 | 22.14 | 22.54 | 441,280 | +0.04(+0.16%) |
May 23, 2019 | 22.83 | 23.02 | 22.37 | 22.50 | 484,763 | -0.52(-2.25%) |
May 22, 2019 | 23.30 | 23.45 | 23.00 | 23.02 | 552,441 | -0.21(-0.90%) |
May 21, 2019 | 23.34 | 23.79 | 23.06 | 23.23 | 741,490 | -0.06(-0.27%) |
May 20, 2019 | 23.11 | 23.53 | 22.73 | 23.29 | 517,016 | +0.05(+0.23%) |
May 17, 2019 | 23.33 | 23.75 | 23.21 | 23.24 | 852,945 | -0.13(-0.57%) |
May 16, 2019 | 23.18 | 23.83 | 23.09 | 23.37 | 791,202 | +0.19(+0.80%) |
May 15, 2019 | 22.84 | 23.28 | 22.48 | 23.18 | 887,666 | +0.19(+0.85%) |
May 14, 2019 | 23.67 | 23.75 | 22.17 | 22.99 | 1,712,137 | -1.14(-4.73%) |
May 13, 2019 | 24.40 | 24.45 | 23.94 | 24.13 | 425,068 | -0.59(-2.40%) |
May 10, 2019 | 24.33 | 24.96 | 24.06 | 24.72 | 398,779 | +0.34(+1.42%) |
May 09, 2019 | 24.81 | 24.95 | 23.93 | 24.38 | 538,849 | -0.62(-2.48%) |
May 08, 2019 | 25.62 | 25.78 | 24.93 | 25.00 | 485,952 | -0.71(-2.77%) |
May 07, 2019 | 25.53 | 25.78 | 25.19 | 25.71 | 465,236 | +0.16(+0.62%) |
May 06, 2019 | 25.17 | 25.73 | 25.13 | 25.55 | 612,719 | +0.22(+0.87%) |
May 03, 2019 | 25.26 | 25.67 | 25.18 | 25.33 | 943,371 | +0.23(+0.90%) |
May 02, 2019 | 24.39 | 25.36 | 24.36 | 25.10 | 619,044 | +0.72(+2.96%) |