Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.93 | 23.03 | 22.58 | 22.78 | 12,590 | -0.14(-0.62%) |
Jul 30, 2019 | 22.93 | 23.02 | 22.86 | 22.92 | 10,340 | -0.16(-0.69%) |
Jul 29, 2019 | 23.27 | 23.29 | 22.94 | 23.08 | 12,933 | -0.21(-0.89%) |
Jul 26, 2019 | 23.19 | 23.32 | 23.19 | 23.29 | 15,257 | +0.20(+0.86%) |
Jul 25, 2019 | 23.21 | 23.21 | 23.04 | 23.09 | 19,527 | -0.23(-1.00%) |
Jul 24, 2019 | 23.12 | 23.32 | 23.09 | 23.32 | 9,170 | +0.14(+0.61%) |
Jul 23, 2019 | 23.03 | 23.18 | 22.99 | 23.18 | 10,574 | +0.20(+0.88%) |
Jul 22, 2019 | 22.95 | 23.07 | 22.95 | 22.98 | 10,597 | +0.05(+0.24%) |
Jul 19, 2019 | 23.27 | 23.27 | 22.92 | 22.92 | 17,967 | -0.14(-0.61%) |
Jul 18, 2019 | 22.94 | 23.08 | 22.92 | 23.06 | 10,932 | +0.04(+0.18%) |
Jul 17, 2019 | 23.05 | 23.17 | 23.02 | 23.02 | 10,357 | -0.07(-0.30%) |
Jul 16, 2019 | 23.28 | 23.28 | 23.08 | 23.09 | 18,135 | -0.17(-0.74%) |
Jul 15, 2019 | 23.24 | 23.27 | 23.19 | 23.27 | 18,367 | +0.07(+0.31%) |
Jul 12, 2019 | 23.13 | 23.21 | 23.07 | 23.19 | 14,955 | +0.07(+0.29%) |
Jul 11, 2019 | 23.13 | 23.18 | 23.06 | 23.13 | 14,329 | +0.07(+0.31%) |
Jul 10, 2019 | 23.04 | 23.17 | 23.04 | 23.05 | 9,286 | +0.07(+0.30%) |
Jul 09, 2019 | 22.55 | 22.99 | 22.55 | 22.98 | 26,641 | +0.30(+1.34%) |
Jul 08, 2019 | 22.72 | 22.72 | 22.62 | 22.68 | 16,431 | -0.17(-0.74%) |
Jul 05, 2019 | 22.79 | 22.89 | 22.64 | 22.85 | 20,376 | -0.05(-0.24%) |
Jul 03, 2019 | 22.81 | 22.90 | 22.78 | 22.90 | 6,725 | +0.10(+0.43%) |
Jul 02, 2019 | 22.73 | 22.80 | 22.69 | 22.80 | 13,167 | +0.02(+0.09%) |
Jul 01, 2019 | 22.94 | 23.02 | 22.74 | 22.78 | 25,457 | +0.22(+0.97%) |
Jun 28, 2019 | 22.46 | 22.57 | 22.39 | 22.57 | 8,833 | +0.14(+0.63%) |
Jun 27, 2019 | 22.29 | 22.44 | 22.29 | 22.42 | 12,831 | +0.30(+1.35%) |
Jun 26, 2019 | 22.14 | 22.29 | 22.13 | 22.13 | 6,417 | +0.14(+0.64%) |
Jun 25, 2019 | 22.40 | 22.40 | 21.99 | 21.99 | 16,915 | -0.46(-2.04%) |
Jun 24, 2019 | 22.56 | 22.58 | 22.42 | 22.44 | 18,286 | -0.09(-0.40%) |
Jun 21, 2019 | 22.62 | 22.66 | 22.53 | 22.53 | 21,681 | -0.18(-0.77%) |
Jun 20, 2019 | 22.75 | 22.82 | 22.56 | 22.71 | 13,847 | +0.28(+1.27%) |
Jun 19, 2019 | 22.30 | 22.44 | 22.22 | 22.42 | 14,966 | +0.15(+0.67%) |
Jun 18, 2019 | 22.24 | 22.47 | 22.08 | 22.28 | 32,608 | +0.28(+1.29%) |
Jun 17, 2019 | 21.95 | 22.05 | 21.92 | 21.99 | 8,872 | +0.14(+0.64%) |
Jun 14, 2019 | 21.92 | 21.92 | 21.79 | 21.85 | 12,346 | -0.15(-0.70%) |
Jun 13, 2019 | 21.98 | 22.02 | 21.95 | 22.01 | 5,929 | +0.10(+0.48%) |
Jun 12, 2019 | 21.90 | 21.94 | 21.86 | 21.90 | 16,028 | -0.11(-0.52%) |
Jun 11, 2019 | 22.27 | 22.28 | 21.90 | 22.02 | 9,826 | +0.03(+0.14%) |
Jun 10, 2019 | 21.99 | 22.25 | 21.99 | 21.99 | 15,272 | +0.23(+1.05%) |
Jun 07, 2019 | 21.54 | 21.86 | 21.54 | 21.76 | 15,156 | +0.29(+1.37%) |
Jun 06, 2019 | 21.31 | 21.46 | 21.23 | 21.46 | 6,496 | +0.18(+0.82%) |
Jun 05, 2019 | 21.23 | 21.34 | 21.01 | 21.29 | 18,085 | +0.27(+1.27%) |
Jun 04, 2019 | 20.68 | 21.02 | 20.61 | 21.02 | 23,396 | +0.44(+2.12%) |
Jun 03, 2019 | 20.93 | 21.01 | 20.48 | 20.59 | 48,608 | -0.37(-1.79%) |
May 31, 2019 | 20.97 | 21.08 | 20.90 | 20.96 | 16,762 | -0.25(-1.17%) |
May 30, 2019 | 21.25 | 21.25 | 21.09 | 21.21 | 19,733 | +0.09(+0.44%) |
May 29, 2019 | 21.22 | 21.27 | 21.06 | 21.12 | 11,685 | -0.28(-1.30%) |
May 28, 2019 | 21.44 | 21.61 | 21.34 | 21.40 | 11,808 | +0.05(+0.22%) |
May 24, 2019 | 21.49 | 21.49 | 21.24 | 21.35 | 24,391 | +0.24(+1.13%) |
May 23, 2019 | 21.37 | 21.37 | 21.08 | 21.11 | 22,635 | -0.57(-2.62%) |
May 22, 2019 | 21.68 | 21.82 | 21.65 | 21.68 | 15,259 | -0.04(-0.18%) |
May 21, 2019 | 21.65 | 21.76 | 21.65 | 21.72 | 9,744 | +0.25(+1.16%) |
May 20, 2019 | 21.50 | 21.61 | 21.38 | 21.47 | 54,785 | -0.32(-1.46%) |
May 17, 2019 | 21.89 | 22.05 | 21.79 | 21.79 | 22,584 | -0.44(-2.00%) |
May 16, 2019 | 22.03 | 22.40 | 22.03 | 22.23 | 46,332 | +0.26(+1.17%) |
May 15, 2019 | 21.67 | 22.02 | 21.60 | 21.98 | 63,746 | +0.21(+0.96%) |
May 14, 2019 | 21.53 | 21.86 | 21.47 | 21.77 | 18,892 | +0.43(+2.00%) |
May 13, 2019 | 21.66 | 21.66 | 21.34 | 21.34 | 37,400 | -0.86(-3.86%) |
May 10, 2019 | 22.19 | 22.27 | 21.88 | 22.20 | 19,774 | +0.06(+0.27%) |
May 09, 2019 | 21.93 | 22.19 | 21.69 | 22.14 | 32,014 | -0.15(-0.66%) |
May 08, 2019 | 22.23 | 22.41 | 22.18 | 22.28 | 32,421 | +0.14(+0.63%) |
May 07, 2019 | 22.50 | 22.51 | 21.98 | 22.14 | 48,515 | -0.49(-2.14%) |
May 06, 2019 | 22.14 | 22.65 | 22.02 | 22.63 | 50,489 | -0.10(-0.43%) |
May 03, 2019 | 22.48 | 22.73 | 22.40 | 22.73 | 45,169 | +0.44(+1.97%) |
May 02, 2019 | 22.42 | 22.42 | 22.09 | 22.29 | 34,276 | -0.27(-1.22%) |