Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.49 | 24.01 | 23.13 | 23.67 | 1,160,207 | +1.47(+6.64%) |
Jul 30, 2019 | 21.76 | 22.39 | 21.62 | 22.20 | 496,456 | +0.49(+2.26%) |
Jul 29, 2019 | 21.63 | 21.71 | 21.21 | 21.71 | 493,931 | +0.02(+0.10%) |
Jul 26, 2019 | 21.74 | 21.79 | 21.43 | 21.68 | 275,558 | +0.13(+0.61%) |
Jul 25, 2019 | 21.83 | 22.01 | 21.42 | 21.55 | 436,944 | -0.29(-1.34%) |
Jul 24, 2019 | 21.79 | 22.03 | 21.64 | 21.84 | 352,663 | +0.01(+0.07%) |
Jul 23, 2019 | 21.72 | 21.84 | 21.16 | 21.83 | 342,230 | +0.11(+0.51%) |
Jul 22, 2019 | 22.15 | 22.44 | 21.33 | 21.72 | 480,345 | -0.45(-2.02%) |
Jul 19, 2019 | 22.13 | 22.25 | 21.82 | 22.17 | 474,800 | -0.01(-0.03%) |
Jul 18, 2019 | 22.20 | 22.54 | 21.89 | 22.17 | 580,211 | -0.13(-0.59%) |
Jul 17, 2019 | 22.37 | 22.59 | 22.24 | 22.31 | 480,769 | -0.05(-0.23%) |
Jul 16, 2019 | 22.38 | 22.95 | 22.31 | 22.36 | 745,263 | -0.10(-0.46%) |
Jul 15, 2019 | 22.43 | 23.00 | 22.33 | 22.46 | 269,705 | -0.19(-0.84%) |
Jul 12, 2019 | 22.89 | 23.18 | 22.39 | 22.65 | 421,650 | -0.18(-0.77%) |
Jul 11, 2019 | 23.38 | 23.45 | 22.70 | 22.83 | 367,236 | -0.62(-2.66%) |
Jul 10, 2019 | 22.70 | 23.58 | 22.70 | 23.45 | 695,099 | +0.94(+4.17%) |
Jul 09, 2019 | 22.28 | 22.84 | 22.11 | 22.51 | 311,496 | +0.25(+1.12%) |
Jul 08, 2019 | 22.70 | 22.89 | 22.12 | 22.26 | 470,106 | -0.61(-2.66%) |
Jul 05, 2019 | 22.37 | 23.03 | 22.32 | 22.87 | 259,749 | +0.42(+1.86%) |
Jul 03, 2019 | 22.62 | 22.76 | 22.20 | 22.45 | 158,221 | -0.08(-0.36%) |
Jul 02, 2019 | 22.84 | 22.89 | 22.29 | 22.53 | 1,016,399 | -0.13(-0.58%) |
Jul 01, 2019 | 22.86 | 23.10 | 22.43 | 22.67 | 654,830 | +0.05(+0.23%) |
Jun 28, 2019 | 21.73 | 22.79 | 21.65 | 22.62 | 948,373 | +1.00(+4.62%) |
Jun 27, 2019 | 21.64 | 21.70 | 21.21 | 21.62 | 383,300 | -0.07(-0.30%) |
Jun 26, 2019 | 21.72 | 22.07 | 21.68 | 21.68 | 458,879 | +0.10(+0.44%) |
Jun 25, 2019 | 21.49 | 21.76 | 21.23 | 21.59 | 459,795 | +0.10(+0.44%) |
Jun 24, 2019 | 21.60 | 22.01 | 21.48 | 21.49 | 279,870 | -0.18(-0.85%) |
Jun 21, 2019 | 21.54 | 21.75 | 21.33 | 21.68 | 282,372 | +0.21(+0.99%) |
Jun 20, 2019 | 21.60 | 22.04 | 21.29 | 21.46 | 456,523 | +0.25(+1.18%) |
Jun 19, 2019 | 21.00 | 21.39 | 20.58 | 21.21 | 252,618 | +0.21(+1.01%) |
Jun 18, 2019 | 20.76 | 21.11 | 20.75 | 21.00 | 321,723 | +0.44(+2.14%) |
Jun 17, 2019 | 20.16 | 20.61 | 19.99 | 20.56 | 153,519 | +0.43(+2.15%) |
Jun 14, 2019 | 20.33 | 20.33 | 20.03 | 20.13 | 316,033 | -0.23(-1.12%) |
Jun 13, 2019 | 20.01 | 20.38 | 19.63 | 20.36 | 234,634 | +0.64(+3.24%) |
Jun 12, 2019 | 20.12 | 20.37 | 19.69 | 19.72 | 334,431 | -0.64(-3.14%) |
Jun 11, 2019 | 20.36 | 20.52 | 20.19 | 20.36 | 223,608 | +0.09(+0.43%) |
Jun 10, 2019 | 20.15 | 20.64 | 19.85 | 20.27 | 464,138 | +0.18(+0.88%) |
Jun 07, 2019 | 20.52 | 20.71 | 20.02 | 20.09 | 424,103 | -0.37(-1.83%) |
Jun 06, 2019 | 19.89 | 20.61 | 19.89 | 20.47 | 248,397 | +0.62(+3.11%) |
Jun 05, 2019 | 21.10 | 21.12 | 19.73 | 19.85 | 569,771 | -1.26(-5.98%) |
Jun 04, 2019 | 20.91 | 21.23 | 20.55 | 21.11 | 235,013 | +0.41(+1.99%) |
Jun 03, 2019 | 20.61 | 21.26 | 20.44 | 20.70 | 429,477 | +0.15(+0.75%) |
May 31, 2019 | 20.31 | 20.74 | 20.19 | 20.55 | 624,572 | +0.00(+0.00%) |
May 30, 2019 | 20.63 | 20.87 | 20.16 | 20.55 | 575,800 | -0.09(-0.43%) |
May 29, 2019 | 20.72 | 20.85 | 20.30 | 20.63 | 444,573 | -0.32(-1.54%) |
May 28, 2019 | 20.80 | 21.30 | 20.76 | 20.96 | 449,851 | +0.15(+0.70%) |
May 24, 2019 | 20.53 | 20.93 | 20.41 | 20.81 | 490,608 | +0.40(+1.98%) |
May 23, 2019 | 20.63 | 20.90 | 19.56 | 20.41 | 1,161,062 | -0.76(-3.57%) |
May 22, 2019 | 22.01 | 22.29 | 20.91 | 21.16 | 976,296 | -1.02(-4.60%) |
May 21, 2019 | 22.43 | 22.75 | 22.17 | 22.18 | 711,378 | -0.15(-0.69%) |
May 20, 2019 | 22.81 | 22.90 | 22.16 | 22.34 | 789,818 | -0.49(-2.15%) |
May 17, 2019 | 23.00 | 23.10 | 22.77 | 22.83 | 516,501 | -0.29(-1.27%) |
May 16, 2019 | 23.54 | 23.56 | 22.96 | 23.12 | 701,590 | -0.29(-1.22%) |
May 15, 2019 | 23.30 | 23.55 | 23.00 | 23.41 | 381,159 | -0.03(-0.13%) |
May 14, 2019 | 23.15 | 23.68 | 23.02 | 23.44 | 423,808 | +0.44(+1.91%) |
May 13, 2019 | 23.46 | 23.65 | 22.86 | 23.00 | 383,726 | -0.62(-2.64%) |
May 10, 2019 | 23.69 | 23.69 | 23.28 | 23.62 | 266,291 | +0.05(+0.22%) |
May 09, 2019 | 23.21 | 23.63 | 23.14 | 23.57 | 185,552 | +0.14(+0.62%) |
May 08, 2019 | 23.05 | 23.50 | 22.97 | 23.42 | 380,839 | +0.29(+1.25%) |
May 07, 2019 | 22.88 | 23.26 | 22.76 | 23.13 | 605,016 | -0.17(-0.72%) |
May 06, 2019 | 22.68 | 23.71 | 22.55 | 23.30 | 417,284 | +0.17(+0.75%) |
May 03, 2019 | 23.21 | 23.39 | 22.97 | 23.13 | 693,185 | +0.07(+0.31%) |
May 02, 2019 | 23.20 | 23.39 | 22.75 | 23.05 | 984,483 | +0.00(+0.00%) |