Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.01 | 22.93 | 21.45 | 21.77 | 1,615,474 | -0.16(-0.73%) |
Jul 30, 2019 | 21.37 | 21.94 | 21.02 | 21.93 | 846,245 | +0.47(+2.19%) |
Jul 29, 2019 | 20.64 | 23.05 | 20.25 | 21.46 | 3,257,205 | +0.90(+4.38%) |
Jul 26, 2019 | 20.21 | 20.59 | 19.99 | 20.56 | 1,083,300 | +0.30(+1.48%) |
Jul 25, 2019 | 20.16 | 20.73 | 20.15 | 20.26 | 1,377,541 | +0.04(+0.20%) |
Jul 24, 2019 | 20.18 | 20.45 | 20.00 | 20.22 | 1,974,881 | -0.03(-0.15%) |
Jul 23, 2019 | 20.65 | 20.70 | 20.05 | 20.25 | 1,478,188 | -0.43(-2.08%) |
Jul 22, 2019 | 20.78 | 20.96 | 20.50 | 20.68 | 1,196,559 | -0.09(-0.43%) |
Jul 19, 2019 | 21.02 | 21.18 | 20.74 | 20.77 | 532,000 | -0.25(-1.19%) |
Jul 18, 2019 | 20.79 | 21.14 | 20.64 | 21.02 | 539,471 | +0.31(+1.50%) |
Jul 17, 2019 | 20.93 | 21.04 | 20.54 | 20.71 | 1,006,279 | -0.22(-1.05%) |
Jul 16, 2019 | 21.40 | 21.55 | 20.86 | 20.93 | 747,107 | -0.48(-2.24%) |
Jul 15, 2019 | 21.46 | 21.77 | 21.25 | 21.41 | 687,037 | +0.02(+0.09%) |
Jul 12, 2019 | 20.92 | 21.46 | 20.80 | 21.39 | 877,900 | +0.38(+1.81%) |
Jul 11, 2019 | 21.91 | 21.94 | 20.69 | 21.01 | 1,644,322 | -0.92(-4.20%) |
Jul 10, 2019 | 22.07 | 22.16 | 21.92 | 21.93 | 712,451 | -0.11(-0.50%) |
Jul 09, 2019 | 21.86 | 22.06 | 21.80 | 22.04 | 711,745 | +0.05(+0.23%) |
Jul 08, 2019 | 22.40 | 22.46 | 21.68 | 21.99 | 751,423 | -0.38(-1.70%) |
Jul 05, 2019 | 21.79 | 22.37 | 21.74 | 22.37 | 526,700 | +0.48(+2.19%) |
Jul 03, 2019 | 21.68 | 22.12 | 21.65 | 21.89 | 679,900 | +0.23(+1.06%) |
Jul 02, 2019 | 21.53 | 21.88 | 21.36 | 21.66 | 529,878 | +0.07(+0.30%) |
Jul 01, 2019 | 22.00 | 22.16 | 21.30 | 21.59 | 1,072,384 | -0.30(-1.39%) |
Jun 28, 2019 | 21.31 | 21.94 | 21.25 | 21.90 | 1,094,500 | +0.67(+3.16%) |
Jun 27, 2019 | 20.84 | 21.28 | 20.63 | 21.23 | 850,529 | +0.38(+1.82%) |
Jun 26, 2019 | 20.75 | 20.94 | 20.52 | 20.85 | 712,275 | +0.06(+0.29%) |
Jun 25, 2019 | 20.53 | 20.81 | 20.45 | 20.79 | 841,226 | +0.26(+1.27%) |
Jun 24, 2019 | 20.71 | 21.00 | 20.47 | 20.53 | 737,466 | -0.12(-0.58%) |
Jun 21, 2019 | 20.60 | 20.78 | 20.17 | 20.65 | 1,578,500 | +0.05(+0.24%) |
Jun 20, 2019 | 20.93 | 21.31 | 20.59 | 20.60 | 1,277,824 | -0.14(-0.68%) |
Jun 19, 2019 | 20.58 | 20.80 | 20.43 | 20.74 | 700,055 | +0.19(+0.92%) |
Jun 18, 2019 | 20.87 | 21.05 | 20.50 | 20.55 | 691,021 | -0.16(-0.77%) |
Jun 17, 2019 | 21.19 | 21.19 | 20.61 | 20.71 | 770,480 | -0.46(-2.17%) |
Jun 14, 2019 | 21.10 | 21.36 | 20.85 | 21.17 | 680,000 | +0.05(+0.24%) |
Jun 13, 2019 | 21.01 | 21.14 | 20.72 | 21.12 | 594,968 | +0.14(+0.67%) |
Jun 12, 2019 | 21.08 | 21.25 | 20.85 | 20.98 | 810,216 | -0.17(-0.80%) |
Jun 11, 2019 | 20.87 | 21.25 | 20.73 | 21.15 | 1,158,064 | +0.40(+1.93%) |
Jun 10, 2019 | 21.07 | 21.26 | 20.67 | 20.75 | 684,392 | -0.27(-1.28%) |
Jun 07, 2019 | 20.54 | 21.31 | 20.45 | 21.02 | 1,419,300 | +0.50(+2.44%) |
Jun 06, 2019 | 20.61 | 20.61 | 19.95 | 20.52 | 875,906 | -0.07(-0.34%) |
Jun 05, 2019 | 20.76 | 20.84 | 20.40 | 20.59 | 887,780 | -0.04(-0.19%) |
Jun 04, 2019 | 20.47 | 20.75 | 20.47 | 20.63 | 663,746 | +0.25(+1.23%) |
Jun 03, 2019 | 20.33 | 20.49 | 20.04 | 20.38 | 960,933 | -0.01(-0.05%) |
May 31, 2019 | 20.07 | 20.43 | 19.80 | 20.39 | 1,104,400 | +0.26(+1.29%) |
May 30, 2019 | 20.62 | 20.73 | 20.07 | 20.13 | 1,434,456 | -0.41(-2.00%) |
May 29, 2019 | 21.16 | 21.20 | 20.15 | 20.54 | 2,856,904 | -0.81(-3.79%) |
May 28, 2019 | 22.41 | 22.60 | 21.34 | 21.35 | 1,898,912 | -1.13(-5.03%) |
May 24, 2019 | 22.92 | 23.08 | 22.24 | 22.48 | 2,111,800 | -0.36(-1.58%) |
May 23, 2019 | 23.63 | 23.92 | 22.80 | 22.84 | 1,728,528 | -0.99(-4.15%) |
May 22, 2019 | 24.15 | 24.25 | 23.59 | 23.83 | 1,046,929 | -0.07(-0.29%) |
May 21, 2019 | 23.51 | 24.46 | 23.40 | 23.90 | 2,633,318 | +0.47(+2.01%) |
May 20, 2019 | 23.69 | 23.74 | 23.01 | 23.43 | 2,422,210 | -0.51(-2.13%) |
May 17, 2019 | 23.90 | 24.14 | 23.26 | 23.94 | 1,827,700 | -0.36(-1.48%) |
May 16, 2019 | 24.79 | 25.15 | 24.05 | 24.30 | 1,564,785 | -0.18(-0.74%) |
May 15, 2019 | 23.91 | 24.64 | 23.55 | 24.48 | 2,184,072 | +0.58(+2.43%) |
May 14, 2019 | 23.53 | 23.91 | 23.02 | 23.90 | 2,376,465 | +0.30(+1.27%) |
May 13, 2019 | 22.60 | 23.64 | 22.59 | 23.60 | 2,087,896 | +0.72(+3.15%) |
May 10, 2019 | 23.10 | 23.11 | 22.16 | 22.88 | 1,035,200 | -0.04(-0.17%) |
May 09, 2019 | 23.98 | 23.98 | 21.37 | 22.92 | 2,088,317 | -0.83(-3.49%) |
May 08, 2019 | 23.69 | 24.23 | 23.36 | 23.75 | 2,496,642 | +0.05(+0.21%) |
May 07, 2019 | 22.89 | 23.74 | 22.89 | 23.70 | 1,815,970 | +0.71(+3.09%) |
May 06, 2019 | 22.29 | 23.07 | 21.94 | 22.99 | 1,600,587 | +0.51(+2.27%) |
May 03, 2019 | 22.13 | 22.57 | 21.92 | 22.48 | 1,044,300 | +0.47(+2.14%) |
May 02, 2019 | 21.63 | 22.05 | 21.42 | 22.01 | 1,292,132 | +0.26(+1.20%) |