Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.00 | 19.23 | 18.74 | 18.99 | 854,162 | -0.04(-0.21%) |
Jul 30, 2019 | 18.95 | 19.14 | 18.72 | 19.03 | 996,113 | +0.13(+0.69%) |
Jul 29, 2019 | 19.03 | 19.07 | 18.89 | 18.90 | 402,909 | -0.09(-0.47%) |
Jul 26, 2019 | 19.06 | 19.07 | 18.90 | 18.99 | 296,600 | +0.03(+0.16%) |
Jul 25, 2019 | 19.19 | 19.35 | 18.94 | 18.96 | 358,116 | -0.23(-1.20%) |
Jul 24, 2019 | 18.78 | 19.36 | 18.78 | 19.19 | 230,395 | +0.33(+1.75%) |
Jul 23, 2019 | 19.05 | 19.08 | 18.72 | 18.86 | 370,313 | -0.08(-0.42%) |
Jul 22, 2019 | 19.09 | 19.18 | 18.77 | 18.94 | 382,940 | -0.10(-0.53%) |
Jul 19, 2019 | 19.54 | 19.73 | 18.81 | 19.04 | 890,500 | -1.18(-5.84%) |
Jul 18, 2019 | 20.45 | 20.48 | 20.20 | 20.22 | 156,466 | -0.29(-1.41%) |
Jul 17, 2019 | 20.74 | 20.74 | 20.22 | 20.51 | 237,946 | -0.25(-1.20%) |
Jul 16, 2019 | 20.75 | 21.14 | 20.73 | 20.76 | 308,057 | -0.01(-0.05%) |
Jul 15, 2019 | 20.88 | 20.93 | 20.43 | 20.77 | 249,236 | -0.12(-0.57%) |
Jul 12, 2019 | 20.72 | 21.07 | 20.72 | 20.89 | 334,800 | +0.14(+0.67%) |
Jul 11, 2019 | 20.62 | 20.82 | 20.53 | 20.75 | 195,137 | +0.15(+0.73%) |
Jul 10, 2019 | 20.64 | 20.82 | 20.50 | 20.60 | 278,917 | -0.04(-0.19%) |
Jul 09, 2019 | 20.40 | 20.69 | 20.36 | 20.64 | 176,463 | +0.19(+0.93%) |
Jul 08, 2019 | 20.88 | 21.05 | 20.32 | 20.45 | 245,024 | -0.45(-2.15%) |
Jul 05, 2019 | 20.44 | 20.92 | 20.32 | 20.90 | 205,100 | +0.41(+2.00%) |
Jul 03, 2019 | 20.53 | 20.66 | 20.33 | 20.49 | 201,500 | -0.08(-0.39%) |
Jul 02, 2019 | 20.39 | 20.73 | 20.30 | 20.57 | 213,404 | +0.18(+0.88%) |
Jul 01, 2019 | 20.80 | 21.06 | 19.05 | 20.39 | 1,013,718 | -0.35(-1.69%) |
Jun 28, 2019 | 20.28 | 20.74 | 20.25 | 20.74 | 776,900 | +0.43(+2.12%) |
Jun 27, 2019 | 20.00 | 20.31 | 19.83 | 20.31 | 452,143 | +0.31(+1.55%) |
Jun 26, 2019 | 20.58 | 20.64 | 19.92 | 20.00 | 725,709 | -0.59(-2.87%) |
Jun 25, 2019 | 21.06 | 21.27 | 20.57 | 20.59 | 528,339 | -0.53(-2.51%) |
Jun 24, 2019 | 21.27 | 21.36 | 21.01 | 21.12 | 403,622 | -0.18(-0.85%) |
Jun 21, 2019 | 21.39 | 21.62 | 20.95 | 21.30 | 730,800 | -0.21(-0.98%) |
Jun 20, 2019 | 21.57 | 21.57 | 21.21 | 21.51 | 338,689 | +0.10(+0.47%) |
Jun 19, 2019 | 21.03 | 21.64 | 21.03 | 21.41 | 546,754 | +0.45(+2.15%) |
Jun 18, 2019 | 20.81 | 21.20 | 20.72 | 20.96 | 371,603 | +0.27(+1.30%) |
Jun 17, 2019 | 20.76 | 20.98 | 20.58 | 20.69 | 531,371 | -0.09(-0.43%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.78 | 20.78 | 412,900 | -0.70(-3.26%) |
Jun 13, 2019 | 21.07 | 21.65 | 21.07 | 21.48 | 398,574 | +0.41(+1.95%) |
Jun 12, 2019 | 20.71 | 21.21 | 20.63 | 21.07 | 879,310 | +0.42(+2.03%) |
Jun 11, 2019 | 21.44 | 21.47 | 20.07 | 20.65 | 1,278,003 | -1.05(-4.84%) |
Jun 10, 2019 | 21.51 | 21.73 | 21.38 | 21.70 | 650,505 | +0.09(+0.42%) |
Jun 07, 2019 | 21.57 | 22.12 | 21.56 | 21.61 | 525,800 | +0.15(+0.70%) |
Jun 06, 2019 | 21.70 | 21.83 | 21.26 | 21.46 | 529,119 | -0.14(-0.65%) |
Jun 05, 2019 | 21.80 | 21.93 | 21.26 | 21.60 | 675,492 | -0.20(-0.92%) |
Jun 04, 2019 | 21.34 | 21.97 | 21.29 | 21.80 | 1,138,568 | +0.58(+2.73%) |
Jun 03, 2019 | 21.03 | 21.48 | 20.99 | 21.22 | 454,632 | +0.11(+0.52%) |
May 31, 2019 | 20.60 | 21.25 | 20.44 | 21.11 | 728,500 | +0.39(+1.88%) |
May 30, 2019 | 20.71 | 20.91 | 20.49 | 20.72 | 351,768 | +0.10(+0.48%) |
May 29, 2019 | 21.16 | 21.16 | 20.60 | 20.62 | 336,707 | -0.67(-3.15%) |
May 28, 2019 | 21.05 | 21.66 | 20.93 | 21.29 | 348,704 | +0.22(+1.04%) |
May 24, 2019 | 21.83 | 21.90 | 20.89 | 21.07 | 567,300 | -0.66(-3.04%) |
May 23, 2019 | 21.78 | 21.93 | 21.48 | 21.73 | 452,936 | -0.20(-0.91%) |
May 22, 2019 | 22.25 | 22.37 | 21.67 | 21.93 | 456,585 | -0.48(-2.14%) |
May 21, 2019 | 22.00 | 22.55 | 21.91 | 22.41 | 446,633 | +0.46(+2.10%) |
May 20, 2019 | 22.15 | 22.35 | 21.82 | 21.95 | 721,354 | -0.22(-0.99%) |
May 17, 2019 | 22.02 | 22.42 | 21.91 | 22.17 | 437,400 | +0.08(+0.36%) |
May 16, 2019 | 21.92 | 22.32 | 21.78 | 22.09 | 856,117 | +0.24(+1.10%) |
May 15, 2019 | 22.16 | 22.16 | 20.86 | 21.85 | 1,843,874 | -0.53(-2.37%) |
May 14, 2019 | 21.87 | 22.56 | 21.83 | 22.38 | 585,587 | +0.46(+2.10%) |
May 13, 2019 | 22.10 | 22.25 | 21.47 | 21.92 | 1,041,716 | -0.45(-2.01%) |
May 10, 2019 | 22.02 | 22.53 | 21.75 | 22.37 | 693,000 | +0.30(+1.36%) |
May 09, 2019 | 22.15 | 22.25 | 21.66 | 22.07 | 880,498 | -0.13(-0.59%) |
May 08, 2019 | 22.20 | 22.33 | 22.02 | 22.20 | 509,883 | +0.03(+0.14%) |
May 07, 2019 | 22.09 | 22.36 | 21.87 | 22.17 | 968,631 | -0.04(-0.18%) |
May 06, 2019 | 21.06 | 22.43 | 21.06 | 22.21 | 1,239,539 | +0.76(+3.54%) |
May 03, 2019 | 22.37 | 22.54 | 21.43 | 21.45 | 2,174,800 | -0.90(-4.03%) |
May 02, 2019 | 22.00 | 22.54 | 20.87 | 22.35 | 2,622,357 | -1.28(-5.42%) |