Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.15 | 23.31 | 21.81 | 21.88 | 1,976,262 | -1.15(-5.01%) |
Jul 30, 2019 | 22.83 | 23.22 | 22.72 | 23.03 | 515,191 | +0.16(+0.71%) |
Jul 29, 2019 | 22.56 | 23.15 | 22.52 | 22.87 | 687,293 | +0.42(+1.87%) |
Jul 26, 2019 | 22.30 | 22.50 | 22.21 | 22.45 | 418,871 | +0.20(+0.90%) |
Jul 25, 2019 | 22.36 | 22.51 | 22.15 | 22.25 | 477,632 | -0.15(-0.68%) |
Jul 24, 2019 | 22.42 | 22.57 | 22.29 | 22.40 | 543,052 | +0.01(+0.04%) |
Jul 23, 2019 | 22.45 | 22.50 | 22.18 | 22.39 | 753,309 | -0.06(-0.25%) |
Jul 22, 2019 | 22.52 | 22.54 | 22.26 | 22.45 | 336,016 | +0.00(+0.00%) |
Jul 19, 2019 | 22.59 | 22.77 | 22.45 | 22.45 | 528,516 | -0.22(-0.97%) |
Jul 18, 2019 | 22.49 | 22.67 | 22.31 | 22.67 | 558,727 | +0.19(+0.85%) |
Jul 17, 2019 | 22.18 | 22.53 | 22.13 | 22.48 | 697,170 | +0.33(+1.51%) |
Jul 16, 2019 | 21.99 | 22.31 | 21.98 | 22.14 | 404,741 | +0.07(+0.30%) |
Jul 15, 2019 | 22.04 | 22.19 | 21.90 | 22.08 | 440,817 | +0.05(+0.22%) |
Jul 12, 2019 | 22.42 | 22.43 | 21.97 | 22.03 | 511,639 | -0.39(-1.74%) |
Jul 11, 2019 | 22.29 | 22.53 | 22.21 | 22.42 | 477,029 | +0.09(+0.38%) |
Jul 10, 2019 | 22.56 | 22.72 | 22.31 | 22.33 | 515,171 | -0.20(-0.89%) |
Jul 09, 2019 | 22.26 | 22.55 | 22.06 | 22.53 | 518,679 | +0.15(+0.68%) |
Jul 08, 2019 | 22.18 | 22.38 | 21.98 | 22.38 | 517,237 | +0.10(+0.47%) |
Jul 05, 2019 | 22.29 | 22.35 | 22.02 | 22.28 | 391,617 | -0.20(-0.89%) |
Jul 03, 2019 | 22.24 | 22.56 | 22.24 | 22.48 | 357,864 | +0.18(+0.81%) |
Jul 02, 2019 | 21.99 | 22.31 | 21.94 | 22.29 | 511,577 | +0.31(+1.43%) |
Jul 01, 2019 | 22.16 | 22.26 | 21.74 | 21.98 | 546,633 | -0.05(-0.22%) |
Jun 28, 2019 | 21.89 | 22.20 | 21.85 | 22.03 | 1,745,403 | +0.27(+1.23%) |
Jun 27, 2019 | 21.62 | 21.76 | 21.39 | 21.76 | 556,739 | +0.32(+1.48%) |
Jun 26, 2019 | 21.82 | 21.91 | 21.36 | 21.44 | 561,588 | -0.29(-1.34%) |
Jun 25, 2019 | 21.87 | 21.96 | 21.60 | 21.73 | 537,192 | -0.10(-0.47%) |
Jun 24, 2019 | 22.15 | 22.27 | 21.50 | 21.84 | 1,147,396 | -0.23(-1.06%) |
Jun 21, 2019 | 22.00 | 22.36 | 21.96 | 22.07 | 793,454 | +0.00(+0.00%) |
Jun 20, 2019 | 21.70 | 22.12 | 21.50 | 22.07 | 599,722 | +0.54(+2.52%) |
Jun 19, 2019 | 21.49 | 21.58 | 21.28 | 21.53 | 641,464 | +0.04(+0.17%) |
Jun 18, 2019 | 21.55 | 21.57 | 21.35 | 21.49 | 665,549 | +0.11(+0.53%) |
Jun 17, 2019 | 21.44 | 21.54 | 21.12 | 21.38 | 760,105 | -0.05(-0.22%) |
Jun 14, 2019 | 21.27 | 21.57 | 21.16 | 21.43 | 848,451 | +0.18(+0.84%) |
Jun 13, 2019 | 21.24 | 21.45 | 21.07 | 21.25 | 645,624 | +0.03(+0.13%) |
Jun 12, 2019 | 21.06 | 21.43 | 20.98 | 21.22 | 623,560 | +0.15(+0.71%) |
Jun 11, 2019 | 20.98 | 21.07 | 20.84 | 21.07 | 546,186 | +0.13(+0.63%) |
Jun 10, 2019 | 20.95 | 21.05 | 20.75 | 20.94 | 404,813 | +0.01(+0.04%) |
Jun 07, 2019 | 20.84 | 21.13 | 20.76 | 20.93 | 445,103 | +0.24(+1.18%) |
Jun 06, 2019 | 20.57 | 20.74 | 20.53 | 20.69 | 921,560 | +0.11(+0.55%) |
Jun 05, 2019 | 20.55 | 20.63 | 20.37 | 20.57 | 463,499 | +0.13(+0.64%) |
Jun 04, 2019 | 20.29 | 20.59 | 20.22 | 20.44 | 807,299 | +0.23(+1.16%) |
Jun 03, 2019 | 19.84 | 20.35 | 19.80 | 20.21 | 670,324 | +0.35(+1.74%) |
May 31, 2019 | 19.81 | 19.95 | 19.71 | 19.86 | 412,318 | -0.09(-0.47%) |
May 30, 2019 | 20.25 | 20.39 | 19.88 | 19.95 | 500,559 | -0.22(-1.07%) |
May 29, 2019 | 20.45 | 20.48 | 20.04 | 20.17 | 500,627 | -0.28(-1.37%) |
May 28, 2019 | 20.61 | 20.77 | 20.42 | 20.45 | 659,239 | -0.12(-0.59%) |
May 24, 2019 | 20.44 | 20.61 | 20.40 | 20.57 | 434,531 | +0.24(+1.20%) |
May 23, 2019 | 20.57 | 20.60 | 20.16 | 20.33 | 451,893 | -0.25(-1.23%) |
May 22, 2019 | 20.58 | 20.76 | 20.43 | 20.58 | 490,522 | +0.00(+0.00%) |
May 21, 2019 | 20.11 | 20.60 | 20.10 | 20.58 | 748,133 | +0.53(+2.66%) |
May 20, 2019 | 20.22 | 20.33 | 20.04 | 20.05 | 565,786 | -0.20(-0.97%) |
May 17, 2019 | 20.20 | 20.30 | 19.93 | 20.25 | 588,523 | +0.05(+0.23%) |
May 16, 2019 | 20.31 | 20.55 | 20.06 | 20.20 | 589,152 | -0.14(-0.69%) |
May 15, 2019 | 20.30 | 20.59 | 20.15 | 20.34 | 912,187 | -0.05(-0.23%) |
May 14, 2019 | 20.04 | 20.55 | 19.91 | 20.39 | 1,092,297 | +0.45(+2.25%) |
May 13, 2019 | 19.44 | 20.23 | 19.44 | 19.94 | 1,594,179 | +0.35(+1.77%) |
May 10, 2019 | 20.32 | 20.81 | 19.38 | 19.59 | 2,357,297 | -1.13(-5.47%) |
May 09, 2019 | 20.60 | 20.90 | 20.45 | 20.72 | 1,279,318 | +0.12(+0.59%) |
May 08, 2019 | 21.57 | 21.63 | 20.49 | 20.60 | 1,240,554 | -0.99(-4.60%) |
May 07, 2019 | 21.55 | 21.68 | 21.35 | 21.59 | 688,716 | +0.04(+0.17%) |
May 06, 2019 | 21.61 | 21.70 | 21.51 | 21.56 | 764,929 | -0.12(-0.56%) |
May 03, 2019 | 21.35 | 21.76 | 21.30 | 21.68 | 509,818 | +0.45(+2.12%) |
May 02, 2019 | 21.48 | 21.56 | 21.10 | 21.23 | 507,041 | -0.29(-1.35%) |