Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.27 | 21.44 | 21.01 | 21.28 | 709,078 | +0.01(+0.07%) |
Jul 30, 2019 | 21.33 | 21.33 | 20.91 | 21.27 | 1,470,353 | -0.05(-0.24%) |
Jul 29, 2019 | 21.37 | 21.44 | 21.00 | 21.32 | 2,464,301 | -0.01(-0.03%) |
Jul 26, 2019 | 21.38 | 21.42 | 21.18 | 21.33 | 705,611 | +0.01(+0.03%) |
Jul 25, 2019 | 21.58 | 21.76 | 20.98 | 21.32 | 1,070,662 | -0.27(-1.24%) |
Jul 24, 2019 | 21.69 | 21.93 | 21.58 | 21.59 | 920,016 | -0.14(-0.66%) |
Jul 23, 2019 | 21.69 | 21.91 | 21.58 | 21.73 | 1,183,145 | +0.06(+0.30%) |
Jul 22, 2019 | 21.60 | 22.08 | 21.52 | 21.67 | 1,378,816 | +0.08(+0.37%) |
Jul 19, 2019 | 21.53 | 21.79 | 21.32 | 21.59 | 526,293 | +0.01(+0.07%) |
Jul 18, 2019 | 22.03 | 22.19 | 21.48 | 21.57 | 737,888 | -0.54(-2.44%) |
Jul 17, 2019 | 22.23 | 22.29 | 21.59 | 22.11 | 1,105,696 | -0.12(-0.55%) |
Jul 16, 2019 | 22.54 | 22.64 | 22.17 | 22.23 | 1,288,491 | -0.21(-0.93%) |
Jul 15, 2019 | 22.67 | 22.69 | 22.29 | 22.44 | 542,959 | -0.22(-0.95%) |
Jul 12, 2019 | 22.56 | 22.66 | 22.44 | 22.66 | 386,531 | +0.09(+0.41%) |
Jul 11, 2019 | 22.54 | 22.63 | 22.28 | 22.57 | 673,331 | +0.13(+0.58%) |
Jul 10, 2019 | 22.16 | 22.47 | 22.14 | 22.44 | 397,758 | +0.40(+1.83%) |
Jul 09, 2019 | 21.95 | 22.08 | 21.84 | 22.03 | 427,248 | +0.04(+0.16%) |
Jul 08, 2019 | 22.12 | 22.13 | 21.84 | 22.00 | 679,725 | -0.07(-0.33%) |
Jul 05, 2019 | 21.84 | 22.20 | 21.77 | 22.07 | 513,108 | +0.16(+0.72%) |
Jul 03, 2019 | 21.32 | 21.92 | 21.29 | 21.91 | 182,787 | +0.63(+2.98%) |
Jul 02, 2019 | 21.49 | 21.67 | 21.20 | 21.28 | 681,676 | -0.24(-1.14%) |
Jul 01, 2019 | 21.34 | 21.69 | 21.23 | 21.52 | 1,501,971 | +0.41(+1.95%) |
Jun 28, 2019 | 20.77 | 21.11 | 20.68 | 21.11 | 598,326 | +0.36(+1.74%) |
Jun 27, 2019 | 20.84 | 20.86 | 20.64 | 20.75 | 594,791 | -0.04(-0.17%) |
Jun 26, 2019 | 20.73 | 21.07 | 20.73 | 20.79 | 1,281,374 | +0.18(+0.87%) |
Jun 25, 2019 | 20.73 | 20.80 | 20.48 | 20.61 | 923,486 | -0.16(-0.76%) |
Jun 24, 2019 | 20.87 | 20.97 | 20.59 | 20.77 | 1,395,492 | -0.01(-0.03%) |
Jun 21, 2019 | 20.87 | 21.09 | 20.74 | 20.77 | 1,675,202 | -0.10(-0.48%) |
Jun 20, 2019 | 21.05 | 21.21 | 20.79 | 20.87 | 1,362,936 | +0.10(+0.49%) |
Jun 19, 2019 | 20.87 | 20.95 | 20.66 | 20.77 | 825,949 | -0.12(-0.59%) |
Jun 18, 2019 | 20.75 | 21.08 | 20.61 | 20.89 | 1,568,113 | +0.14(+0.69%) |
Jun 17, 2019 | 20.62 | 20.97 | 20.48 | 20.75 | 802,978 | +0.01(+0.07%) |
Jun 14, 2019 | 21.38 | 21.38 | 20.49 | 20.74 | 1,160,844 | -0.58(-2.70%) |
Jun 13, 2019 | 21.41 | 21.53 | 21.20 | 21.31 | 666,963 | +0.11(+0.51%) |
Jun 12, 2019 | 21.47 | 21.63 | 21.08 | 21.20 | 705,886 | -0.43(-1.97%) |
Jun 11, 2019 | 21.53 | 22.03 | 21.45 | 21.63 | 572,197 | +0.17(+0.77%) |
Jun 10, 2019 | 21.56 | 21.75 | 21.18 | 21.46 | 726,652 | -0.01(-0.03%) |
Jun 07, 2019 | 21.77 | 21.99 | 21.43 | 21.47 | 1,059,527 | -0.30(-1.36%) |
Jun 06, 2019 | 22.04 | 22.24 | 21.73 | 21.77 | 641,925 | -0.27(-1.24%) |
Jun 05, 2019 | 22.29 | 22.29 | 21.92 | 22.04 | 524,685 | -0.19(-0.84%) |
Jun 04, 2019 | 22.00 | 22.40 | 21.82 | 22.23 | 468,981 | +0.39(+1.78%) |
Jun 03, 2019 | 22.09 | 22.19 | 21.72 | 21.84 | 410,846 | -0.08(-0.36%) |
May 31, 2019 | 22.13 | 22.80 | 21.90 | 21.92 | 691,038 | -0.47(-2.09%) |
May 30, 2019 | 22.93 | 22.93 | 22.36 | 22.39 | 485,174 | -0.28(-1.24%) |
May 29, 2019 | 22.47 | 22.81 | 22.10 | 22.67 | 495,655 | +0.01(+0.06%) |
May 28, 2019 | 22.83 | 22.96 | 22.60 | 22.65 | 712,414 | -0.13(-0.57%) |
May 24, 2019 | 23.14 | 23.18 | 22.60 | 22.78 | 718,935 | -0.12(-0.50%) |
May 23, 2019 | 23.21 | 23.27 | 22.36 | 22.90 | 818,696 | -0.63(-2.69%) |
May 22, 2019 | 23.61 | 23.64 | 23.45 | 23.53 | 490,394 | -0.17(-0.70%) |
May 21, 2019 | 23.57 | 23.78 | 23.47 | 23.70 | 498,054 | +0.15(+0.64%) |
May 20, 2019 | 23.88 | 23.96 | 23.35 | 23.55 | 632,686 | -0.37(-1.57%) |
May 17, 2019 | 23.76 | 24.10 | 23.69 | 23.92 | 1,061,609 | +0.06(+0.27%) |
May 16, 2019 | 23.48 | 23.88 | 23.37 | 23.86 | 485,545 | +0.53(+2.29%) |
May 15, 2019 | 23.06 | 23.41 | 22.92 | 23.32 | 414,531 | +0.27(+1.16%) |
May 14, 2019 | 23.36 | 23.41 | 22.84 | 23.06 | 555,377 | -0.09(-0.40%) |
May 13, 2019 | 23.09 | 23.41 | 22.93 | 23.15 | 1,419,348 | -0.09(-0.40%) |
May 10, 2019 | 22.27 | 23.29 | 22.05 | 23.24 | 1,249,392 | +1.18(+5.36%) |
May 09, 2019 | 22.57 | 22.70 | 21.88 | 22.06 | 481,465 | -0.41(-1.83%) |
May 08, 2019 | 22.52 | 22.98 | 22.42 | 22.47 | 672,351 | -0.28(-1.23%) |
May 07, 2019 | 22.11 | 22.78 | 22.11 | 22.75 | 1,667,657 | +0.87(+3.98%) |
May 06, 2019 | 21.93 | 22.21 | 21.72 | 21.88 | 587,982 | -0.30(-1.36%) |
May 03, 2019 | 21.62 | 22.21 | 21.59 | 22.18 | 514,357 | +0.65(+3.01%) |
May 02, 2019 | 22.08 | 22.13 | 21.43 | 21.54 | 1,086,801 | -0.63(-2.83%) |