Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.50 | 22.57 | 22.42 | 22.51 | 5,981 | -0.09(-0.40%) |
Jul 30, 2019 | 22.67 | 22.68 | 22.59 | 22.60 | 10,951 | -0.21(-0.92%) |
Jul 29, 2019 | 23.04 | 23.04 | 22.69 | 22.81 | 9,181 | -0.17(-0.74%) |
Jul 26, 2019 | 23.14 | 23.14 | 22.98 | 22.98 | 1,638 | +0.00(+0.00%) |
Jul 25, 2019 | 23.33 | 23.33 | 22.97 | 22.98 | 11,510 | -0.27(-1.16%) |
Jul 24, 2019 | 23.19 | 23.25 | 23.15 | 23.25 | 10,948 | +0.04(+0.17%) |
Jul 23, 2019 | 22.76 | 23.23 | 22.76 | 23.21 | 4,926 | +0.52(+2.29%) |
Jul 22, 2019 | 22.70 | 22.71 | 22.68 | 22.69 | 3,348 | -0.01(-0.04%) |
Jul 19, 2019 | 22.56 | 22.85 | 22.56 | 22.70 | 8,266 | +0.17(+0.75%) |
Jul 18, 2019 | 22.53 | 22.65 | 22.53 | 22.53 | 6,266 | -0.18(-0.79%) |
Jul 17, 2019 | 22.61 | 22.81 | 22.61 | 22.71 | 2,164 | -0.13(-0.57%) |
Jul 16, 2019 | 22.70 | 22.91 | 22.70 | 22.84 | 3,350 | -0.06(-0.26%) |
Jul 15, 2019 | 22.58 | 22.90 | 22.58 | 22.90 | 32,377 | +0.26(+1.15%) |
Jul 12, 2019 | 22.67 | 22.67 | 22.64 | 22.64 | 12,908 | +0.04(+0.18%) |
Jul 11, 2019 | 22.67 | 22.75 | 22.60 | 22.60 | 3,100 | -0.07(-0.31%) |
Jul 10, 2019 | 22.90 | 22.96 | 22.67 | 22.67 | 1,592 | -0.23(-1.00%) |
Jul 09, 2019 | 22.50 | 22.90 | 22.50 | 22.90 | 2,337 | +0.15(+0.66%) |
Jul 08, 2019 | 22.87 | 22.89 | 22.75 | 22.75 | 6,213 | -0.44(-1.90%) |
Jul 05, 2019 | 23.38 | 23.38 | 23.18 | 23.19 | 2,919 | -0.18(-0.77%) |
Jul 04, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 141 | -0.12(-0.51%) |
Jul 03, 2019 | 23.31 | 23.49 | 23.28 | 23.49 | 7,404 | -0.02(-0.09%) |
Jul 02, 2019 | 23.38 | 23.53 | 23.38 | 23.51 | 31,388 | +0.60(+2.62%) |
Jun 28, 2019 | 22.91 | 22.91 | 22.91 | 0 | -0.15(-0.65%) | |
Jun 27, 2019 | 23.00 | 23.11 | 22.97 | 23.06 | 16,402 | +0.19(+0.83%) |
Jun 26, 2019 | 22.60 | 22.90 | 22.60 | 22.87 | 4,250 | +0.37(+1.64%) |
Jun 25, 2019 | 22.57 | 22.58 | 22.47 | 22.50 | 9,570 | -0.36(-1.57%) |
Jun 24, 2019 | 23.17 | 23.17 | 22.84 | 22.86 | 6,891 | -0.14(-0.61%) |
Jun 21, 2019 | 23.10 | 23.15 | 22.99 | 23.00 | 3,172 | -0.13(-0.56%) |
Jun 20, 2019 | 23.21 | 23.32 | 23.08 | 23.13 | 42,148 | +0.20(+0.87%) |
Jun 19, 2019 | 23.29 | 23.29 | 22.86 | 22.93 | 24,906 | -0.05(-0.22%) |
Jun 18, 2019 | 22.73 | 23.14 | 22.59 | 22.98 | 21,681 | +0.59(+2.64%) |
Jun 17, 2019 | 22.21 | 22.39 | 22.21 | 22.39 | 10,350 | +0.11(+0.49%) |
Jun 14, 2019 | 22.47 | 22.47 | 22.20 | 22.28 | 13,125 | -0.15(-0.67%) |
Jun 13, 2019 | 22.39 | 22.44 | 22.35 | 22.43 | 7,557 | +0.05(+0.22%) |
Jun 12, 2019 | 22.45 | 22.45 | 22.24 | 22.38 | 7,187 | -0.30(-1.32%) |
Jun 11, 2019 | 22.40 | 22.78 | 22.40 | 22.68 | 7,242 | +0.33(+1.48%) |
Jun 10, 2019 | 22.18 | 22.51 | 22.18 | 22.35 | 22,974 | +0.35(+1.59%) |
Jun 07, 2019 | 21.88 | 22.06 | 21.86 | 22.00 | 15,750 | +0.23(+1.06%) |
Jun 06, 2019 | 21.77 | 21.79 | 21.70 | 21.77 | 18,001 | +0.00(+0.00%) |
Jun 05, 2019 | 22.31 | 22.31 | 21.64 | 21.77 | 14,788 | -0.42(-1.89%) |
Jun 04, 2019 | 21.78 | 22.20 | 21.78 | 22.19 | 5,184 | +0.35(+1.60%) |
Jun 03, 2019 | 21.84 | 22.05 | 21.75 | 21.84 | 18,193 | -0.06(-0.27%) |
May 31, 2019 | 21.91 | 21.95 | 21.88 | 21.90 | 18,437 | -0.27(-1.22%) |
May 30, 2019 | 22.01 | 22.21 | 22.01 | 22.17 | 16,925 | +0.05(+0.23%) |
May 29, 2019 | 22.07 | 22.12 | 22.00 | 22.12 | 12,172 | -0.07(-0.32%) |
May 28, 2019 | 22.37 | 22.38 | 22.19 | 22.19 | 3,847 | -0.21(-0.94%) |
May 27, 2019 | 22.15 | 22.40 | 22.14 | 22.40 | 20,223 | +0.31(+1.40%) |
May 24, 2019 | 22.22 | 22.37 | 22.09 | 22.09 | 8,044 | -0.08(-0.36%) |
May 23, 2019 | 22.16 | 22.38 | 22.08 | 22.17 | 51,192 | -0.47(-2.08%) |
May 22, 2019 | 22.84 | 22.84 | 22.60 | 22.64 | 44,116 | -0.35(-1.52%) |
May 21, 2019 | 23.43 | 23.43 | 22.84 | 22.99 | 33,692 | -0.37(-1.58%) |
May 17, 2019 | 23.36 | 23.36 | 23.36 | 0 | -0.91(-3.75%) | |
May 16, 2019 | 24.50 | 24.50 | 24.10 | 24.27 | 38,122 | +0.15(+0.62%) |
May 15, 2019 | 23.90 | 24.19 | 23.85 | 24.12 | 10,055 | +0.17(+0.71%) |
May 14, 2019 | 24.26 | 24.26 | 23.58 | 23.95 | 9,640 | +0.54(+2.31%) |
May 13, 2019 | 23.51 | 23.74 | 23.35 | 23.41 | 33,933 | -0.86(-3.54%) |
May 10, 2019 | 24.26 | 24.35 | 23.93 | 24.27 | 12,503 | -0.14(-0.57%) |
May 09, 2019 | 24.33 | 24.46 | 23.89 | 24.41 | 52,705 | -0.23(-0.93%) |
May 08, 2019 | 24.59 | 24.71 | 24.49 | 24.64 | 14,561 | +0.03(+0.12%) |
May 07, 2019 | 25.41 | 25.41 | 24.60 | 24.61 | 17,677 | -0.92(-3.60%) |
May 06, 2019 | 25.00 | 25.54 | 25.00 | 25.53 | 47,535 | -0.72(-2.74%) |
May 03, 2019 | 26.06 | 26.25 | 26.06 | 26.25 | 6,516 | +0.41(+1.59%) |
May 02, 2019 | 25.95 | 25.95 | 25.84 | 25.84 | 1,762 | +0.01(+0.04%) |