Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.01 | 21.18 | 20.78 | 20.93 | 2,216,170 | -0.13(-0.64%) |
Jul 30, 2019 | 20.62 | 21.08 | 20.56 | 21.06 | 1,361,137 | +0.23(+1.10%) |
Jul 29, 2019 | 20.93 | 21.10 | 20.81 | 20.83 | 1,730,215 | -0.16(-0.78%) |
Jul 26, 2019 | 20.49 | 21.13 | 20.49 | 20.99 | 2,166,170 | +0.53(+2.57%) |
Jul 25, 2019 | 20.40 | 21.23 | 20.19 | 20.47 | 3,285,694 | -0.29(-1.38%) |
Jul 24, 2019 | 19.93 | 20.79 | 19.93 | 20.75 | 2,350,001 | +0.78(+3.88%) |
Jul 23, 2019 | 20.01 | 20.19 | 19.84 | 19.98 | 2,325,152 | -0.04(-0.19%) |
Jul 22, 2019 | 20.18 | 20.23 | 20.00 | 20.02 | 1,243,466 | -0.24(-1.18%) |
Jul 19, 2019 | 20.23 | 20.40 | 20.21 | 20.25 | 1,143,282 | +0.07(+0.33%) |
Jul 18, 2019 | 20.03 | 20.36 | 19.98 | 20.19 | 899,216 | +0.13(+0.67%) |
Jul 17, 2019 | 20.11 | 20.31 | 20.05 | 20.05 | 1,003,384 | -0.19(-0.95%) |
Jul 16, 2019 | 20.49 | 20.67 | 20.22 | 20.25 | 1,094,627 | -0.06(-0.28%) |
Jul 15, 2019 | 20.71 | 20.71 | 20.25 | 20.30 | 1,136,312 | -0.35(-1.72%) |
Jul 12, 2019 | 20.49 | 20.74 | 20.33 | 20.66 | 1,202,174 | +0.36(+1.79%) |
Jul 11, 2019 | 20.25 | 20.35 | 20.00 | 20.29 | 921,330 | +0.10(+0.47%) |
Jul 10, 2019 | 20.35 | 20.42 | 20.11 | 20.20 | 1,000,793 | -0.21(-1.03%) |
Jul 09, 2019 | 20.16 | 20.48 | 20.07 | 20.41 | 1,324,988 | +0.25(+1.24%) |
Jul 08, 2019 | 20.36 | 20.42 | 20.11 | 20.16 | 1,280,303 | -0.36(-1.77%) |
Jul 05, 2019 | 20.38 | 20.63 | 20.31 | 20.52 | 1,452,153 | +0.36(+1.81%) |
Jul 03, 2019 | 20.08 | 20.33 | 20.04 | 20.16 | 907,713 | +0.12(+0.62%) |
Jul 02, 2019 | 20.39 | 20.47 | 19.93 | 20.03 | 1,200,541 | -0.44(-2.15%) |
Jul 01, 2019 | 20.58 | 20.79 | 20.34 | 20.48 | 1,305,932 | +0.10(+0.47%) |
Jun 28, 2019 | 20.28 | 20.57 | 20.18 | 20.38 | 2,358,927 | +0.33(+1.62%) |
Jun 27, 2019 | 19.75 | 20.05 | 19.75 | 20.05 | 1,306,560 | +0.37(+1.90%) |
Jun 26, 2019 | 19.54 | 19.72 | 19.42 | 19.68 | 2,316,701 | +0.27(+1.38%) |
Jun 25, 2019 | 19.38 | 19.52 | 19.09 | 19.41 | 1,920,776 | +0.00(+0.00%) |
Jun 24, 2019 | 19.64 | 19.77 | 19.39 | 19.41 | 1,302,775 | -0.28(-1.41%) |
Jun 21, 2019 | 19.57 | 19.85 | 19.57 | 19.69 | 2,620,705 | +0.04(+0.19%) |
Jun 20, 2019 | 19.64 | 19.69 | 19.22 | 19.65 | 1,753,914 | +0.16(+0.84%) |
Jun 19, 2019 | 19.63 | 19.86 | 19.42 | 19.49 | 1,725,050 | -0.04(-0.20%) |
Jun 18, 2019 | 19.15 | 19.73 | 19.11 | 19.53 | 1,755,567 | +0.35(+1.85%) |
Jun 17, 2019 | 19.47 | 19.69 | 19.13 | 19.17 | 1,803,116 | -0.32(-1.62%) |
Jun 14, 2019 | 19.52 | 19.61 | 19.21 | 19.49 | 992,919 | -0.03(-0.15%) |
Jun 13, 2019 | 19.57 | 19.78 | 19.46 | 19.52 | 1,411,624 | +0.00(+0.00%) |
Jun 12, 2019 | 19.67 | 19.71 | 19.18 | 19.52 | 3,476,217 | -0.17(-0.88%) |
Jun 11, 2019 | 19.82 | 19.94 | 19.54 | 19.69 | 1,962,999 | +0.03(+0.15%) |
Jun 10, 2019 | 19.75 | 19.97 | 19.63 | 19.66 | 2,055,580 | +0.11(+0.54%) |
Jun 07, 2019 | 19.52 | 19.72 | 19.47 | 19.56 | 1,339,067 | -0.11(-0.58%) |
Jun 06, 2019 | 19.55 | 19.76 | 19.38 | 19.67 | 1,340,749 | +0.06(+0.29%) |
Jun 05, 2019 | 19.57 | 19.72 | 19.31 | 19.61 | 2,682,180 | -0.02(-0.10%) |
Jun 04, 2019 | 19.27 | 19.65 | 19.25 | 19.63 | 2,996,699 | +0.67(+3.54%) |
Jun 03, 2019 | 18.44 | 19.11 | 18.44 | 18.96 | 3,546,885 | +0.47(+2.54%) |
May 31, 2019 | 18.63 | 18.79 | 18.43 | 18.49 | 1,918,592 | -0.41(-2.18%) |
May 30, 2019 | 19.55 | 19.71 | 18.74 | 18.90 | 2,214,785 | -0.60(-3.09%) |
May 29, 2019 | 19.12 | 19.54 | 19.05 | 19.51 | 1,965,818 | +0.15(+0.79%) |
May 28, 2019 | 19.58 | 19.68 | 19.35 | 19.35 | 1,800,243 | -0.32(-1.61%) |
May 24, 2019 | 19.25 | 19.73 | 19.24 | 19.67 | 2,886,034 | +0.52(+2.70%) |
May 23, 2019 | 19.37 | 19.37 | 19.06 | 19.15 | 2,301,101 | -0.42(-2.15%) |
May 22, 2019 | 19.65 | 19.83 | 19.54 | 19.57 | 1,858,981 | -0.15(-0.78%) |
May 21, 2019 | 19.80 | 19.99 | 19.71 | 19.73 | 2,925,563 | -0.06(-0.29%) |
May 20, 2019 | 19.65 | 19.98 | 19.64 | 19.79 | 3,062,879 | +0.02(+0.10%) |
May 17, 2019 | 19.73 | 20.21 | 19.73 | 19.77 | 2,542,600 | -0.19(-0.96%) |
May 16, 2019 | 19.92 | 20.16 | 19.88 | 19.96 | 2,905,756 | +0.21(+1.07%) |
May 15, 2019 | 19.80 | 19.97 | 19.53 | 19.75 | 3,003,986 | -0.18(-0.91%) |
May 14, 2019 | 19.80 | 20.13 | 19.67 | 19.93 | 3,541,737 | +0.22(+1.12%) |
May 13, 2019 | 20.20 | 20.20 | 19.64 | 19.71 | 2,562,578 | -0.79(-3.83%) |
May 10, 2019 | 20.35 | 20.61 | 20.12 | 20.49 | 2,222,138 | +0.06(+0.28%) |
May 09, 2019 | 20.17 | 20.54 | 20.04 | 20.44 | 2,655,043 | +0.00(+0.00%) |
May 08, 2019 | 20.47 | 20.71 | 20.42 | 20.44 | 3,337,120 | -0.15(-0.74%) |
May 07, 2019 | 20.60 | 20.78 | 20.45 | 20.59 | 3,434,457 | -0.33(-1.56%) |
May 06, 2019 | 20.47 | 21.05 | 20.40 | 20.92 | 2,412,531 | +0.01(+0.05%) |
May 03, 2019 | 20.74 | 20.99 | 20.65 | 20.91 | 1,956,288 | +0.23(+1.11%) |
May 02, 2019 | 20.23 | 20.68 | 20.23 | 20.68 | 2,127,347 | +0.46(+2.27%) |