Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.20 | 21.76 | 21.10 | 21.47 | 145,554 | +0.29(+1.35%) |
Jul 30, 2019 | 20.95 | 21.87 | 20.82 | 21.18 | 232,288 | +0.06(+0.27%) |
Jul 29, 2019 | 20.56 | 21.22 | 20.46 | 21.12 | 162,579 | +0.60(+2.90%) |
Jul 26, 2019 | 20.77 | 20.88 | 20.19 | 20.53 | 135,657 | -0.11(-0.55%) |
Jul 25, 2019 | 21.22 | 21.22 | 20.51 | 20.64 | 138,135 | -0.45(-2.13%) |
Jul 24, 2019 | 21.03 | 21.41 | 20.64 | 21.09 | 132,011 | +0.07(+0.35%) |
Jul 23, 2019 | 20.79 | 21.09 | 20.51 | 21.02 | 115,115 | +0.30(+1.46%) |
Jul 22, 2019 | 21.22 | 21.47 | 20.47 | 20.72 | 135,671 | -0.46(-2.16%) |
Jul 19, 2019 | 21.02 | 21.26 | 20.75 | 21.17 | 151,724 | +0.16(+0.78%) |
Jul 18, 2019 | 21.10 | 21.16 | 20.90 | 21.01 | 220,538 | -0.14(-0.66%) |
Jul 17, 2019 | 21.69 | 21.69 | 21.08 | 21.15 | 116,298 | -0.61(-2.81%) |
Jul 16, 2019 | 21.60 | 22.22 | 21.40 | 21.76 | 121,653 | +0.07(+0.30%) |
Jul 15, 2019 | 22.11 | 22.36 | 21.17 | 21.69 | 179,225 | -0.38(-1.74%) |
Jul 12, 2019 | 21.63 | 22.30 | 21.63 | 22.08 | 113,088 | +0.42(+1.96%) |
Jul 11, 2019 | 21.19 | 21.75 | 21.19 | 21.65 | 146,409 | +0.50(+2.35%) |
Jul 10, 2019 | 21.43 | 21.56 | 20.90 | 21.16 | 198,769 | -0.20(-0.95%) |
Jul 09, 2019 | 21.82 | 21.91 | 21.23 | 21.36 | 172,925 | -0.61(-2.78%) |
Jul 08, 2019 | 22.05 | 22.31 | 21.93 | 21.97 | 161,563 | -0.19(-0.85%) |
Jul 05, 2019 | 21.68 | 22.18 | 21.56 | 22.16 | 99,718 | +0.43(+1.99%) |
Jul 03, 2019 | 21.56 | 22.05 | 21.56 | 21.73 | 107,078 | +0.16(+0.76%) |
Jul 02, 2019 | 21.82 | 21.82 | 21.45 | 21.56 | 295,067 | -0.22(-1.01%) |
Jul 01, 2019 | 22.29 | 22.47 | 21.42 | 21.78 | 198,450 | -0.23(-1.04%) |
Jun 28, 2019 | 21.81 | 22.19 | 21.81 | 22.01 | 277,078 | +0.29(+1.31%) |
Jun 27, 2019 | 21.72 | 21.74 | 21.39 | 21.73 | 208,639 | +0.20(+0.95%) |
Jun 26, 2019 | 21.57 | 22.27 | 21.52 | 21.52 | 155,148 | +0.06(+0.27%) |
Jun 25, 2019 | 21.69 | 21.98 | 21.29 | 21.47 | 225,660 | -0.24(-1.09%) |
Jun 24, 2019 | 22.14 | 22.34 | 21.65 | 21.70 | 266,956 | -0.41(-1.84%) |
Jun 21, 2019 | 21.87 | 22.44 | 21.74 | 22.11 | 263,709 | +0.09(+0.41%) |
Jun 20, 2019 | 22.58 | 22.71 | 22.01 | 22.02 | 149,109 | -0.35(-1.57%) |
Jun 19, 2019 | 22.10 | 22.49 | 21.77 | 22.37 | 339,400 | +0.24(+1.07%) |
Jun 18, 2019 | 21.92 | 22.39 | 21.86 | 22.14 | 278,206 | +0.37(+1.69%) |
Jun 17, 2019 | 21.40 | 21.80 | 20.97 | 21.77 | 249,786 | +0.36(+1.68%) |
Jun 14, 2019 | 21.43 | 21.56 | 21.18 | 21.41 | 274,625 | -0.07(-0.34%) |
Jun 13, 2019 | 20.60 | 21.49 | 20.39 | 21.48 | 245,434 | +1.09(+5.36%) |
Jun 12, 2019 | 20.87 | 20.98 | 20.24 | 20.39 | 145,357 | -0.53(-2.53%) |
Jun 11, 2019 | 20.49 | 21.41 | 20.30 | 20.92 | 322,622 | +0.55(+2.68%) |
Jun 10, 2019 | 20.42 | 20.93 | 20.06 | 20.37 | 279,371 | +0.07(+0.32%) |
Jun 07, 2019 | 20.34 | 20.62 | 20.10 | 20.31 | 246,909 | +0.16(+0.80%) |
Jun 06, 2019 | 20.64 | 20.64 | 19.80 | 20.15 | 408,799 | -0.51(-2.47%) |
Jun 05, 2019 | 21.70 | 21.93 | 20.62 | 20.66 | 554,387 | -0.91(-4.24%) |
Jun 04, 2019 | 21.61 | 21.93 | 21.30 | 21.57 | 518,553 | +0.25(+1.18%) |
Jun 03, 2019 | 20.62 | 21.32 | 20.24 | 21.32 | 547,612 | +0.49(+2.33%) |
May 31, 2019 | 22.51 | 22.76 | 20.78 | 20.83 | 911,971 | -2.22(-9.65%) |
May 30, 2019 | 21.84 | 24.10 | 21.31 | 23.06 | 1,323,603 | -1.78(-7.16%) |
May 29, 2019 | 26.08 | 26.14 | 24.78 | 24.84 | 300,400 | -1.54(-5.83%) |
May 28, 2019 | 27.16 | 27.25 | 26.30 | 26.37 | 220,198 | -0.70(-2.57%) |
May 24, 2019 | 26.97 | 27.10 | 26.62 | 27.07 | 109,792 | +0.33(+1.24%) |
May 23, 2019 | 26.83 | 26.95 | 26.56 | 26.74 | 184,076 | -0.30(-1.11%) |
May 22, 2019 | 27.38 | 27.50 | 27.00 | 27.04 | 104,497 | -0.48(-1.73%) |
May 21, 2019 | 27.45 | 27.64 | 27.27 | 27.52 | 124,623 | +0.17(+0.62%) |
May 20, 2019 | 27.11 | 27.40 | 26.93 | 27.35 | 86,361 | +0.09(+0.33%) |
May 17, 2019 | 27.91 | 27.99 | 27.25 | 27.26 | 136,746 | -0.86(-3.05%) |
May 16, 2019 | 28.49 | 28.62 | 28.09 | 28.11 | 147,599 | -0.36(-1.25%) |
May 15, 2019 | 27.86 | 28.51 | 27.72 | 28.47 | 162,321 | +0.46(+1.65%) |
May 14, 2019 | 27.64 | 28.22 | 27.27 | 28.01 | 111,689 | +0.42(+1.52%) |
May 13, 2019 | 28.26 | 28.51 | 27.52 | 27.59 | 212,075 | -1.20(-4.16%) |
May 10, 2019 | 29.08 | 29.08 | 28.41 | 28.79 | 142,062 | -0.39(-1.33%) |
May 09, 2019 | 28.72 | 29.46 | 28.46 | 29.17 | 198,427 | +0.45(+1.58%) |
May 08, 2019 | 28.33 | 29.21 | 28.33 | 28.72 | 183,373 | +0.23(+0.82%) |
May 07, 2019 | 29.08 | 29.12 | 28.36 | 28.49 | 274,000 | -0.82(-2.79%) |
May 06, 2019 | 29.40 | 29.73 | 29.10 | 29.30 | 204,026 | -0.61(-2.05%) |
May 03, 2019 | 28.79 | 29.93 | 28.79 | 29.92 | 236,400 | +1.25(+4.34%) |
May 02, 2019 | 28.02 | 28.77 | 27.91 | 28.67 | 298,785 | +0.66(+2.37%) |