Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.10 | 22.99 | 22.09 | 22.64 | 1,770,474 | +0.78(+3.57%) |
Jul 30, 2019 | 21.30 | 22.75 | 21.00 | 21.86 | 1,930,062 | -0.05(-0.23%) |
Jul 29, 2019 | 21.84 | 22.19 | 21.24 | 21.91 | 2,442,266 | +0.20(+0.92%) |
Jul 26, 2019 | 21.00 | 21.82 | 21.00 | 21.71 | 1,654,800 | +0.84(+4.02%) |
Jul 25, 2019 | 21.51 | 21.55 | 20.78 | 20.87 | 958,581 | -0.66(-3.07%) |
Jul 24, 2019 | 21.21 | 21.55 | 21.15 | 21.53 | 926,543 | +0.23(+1.08%) |
Jul 23, 2019 | 21.30 | 21.75 | 21.00 | 21.30 | 1,364,698 | +0.17(+0.80%) |
Jul 22, 2019 | 20.95 | 21.43 | 20.59 | 21.13 | 1,317,866 | +0.18(+0.86%) |
Jul 19, 2019 | 21.17 | 21.44 | 20.82 | 20.95 | 1,408,400 | -0.17(-0.80%) |
Jul 18, 2019 | 20.94 | 21.26 | 20.43 | 21.12 | 1,191,151 | +0.12(+0.57%) |
Jul 17, 2019 | 20.64 | 21.59 | 20.56 | 21.00 | 2,040,310 | +0.40(+1.94%) |
Jul 16, 2019 | 19.88 | 20.75 | 19.64 | 20.60 | 1,593,705 | +0.88(+4.46%) |
Jul 15, 2019 | 19.76 | 19.85 | 19.35 | 19.72 | 992,773 | -0.16(-0.80%) |
Jul 12, 2019 | 20.38 | 20.43 | 19.63 | 19.88 | 1,340,900 | -0.55(-2.69%) |
Jul 11, 2019 | 20.53 | 21.03 | 20.31 | 20.43 | 1,666,252 | -0.02(-0.10%) |
Jul 10, 2019 | 20.75 | 20.80 | 20.18 | 20.45 | 1,728,020 | -0.21(-1.02%) |
Jul 09, 2019 | 20.55 | 20.77 | 20.44 | 20.66 | 844,846 | -0.02(-0.10%) |
Jul 08, 2019 | 21.32 | 21.88 | 20.60 | 20.68 | 1,910,102 | -0.70(-3.27%) |
Jul 05, 2019 | 19.97 | 21.84 | 19.86 | 21.38 | 2,040,900 | +1.26(+6.26%) |
Jul 03, 2019 | 19.94 | 20.17 | 19.69 | 20.12 | 579,300 | +0.09(+0.45%) |
Jul 02, 2019 | 19.66 | 20.15 | 18.83 | 20.03 | 2,494,239 | +0.27(+1.37%) |
Jul 01, 2019 | 20.00 | 20.44 | 19.14 | 19.76 | 1,617,500 | +0.31(+1.59%) |
Jun 28, 2019 | 19.75 | 19.89 | 19.12 | 19.45 | 2,611,800 | -0.24(-1.22%) |
Jun 27, 2019 | 19.77 | 19.98 | 19.34 | 19.69 | 1,858,698 | +0.10(+0.51%) |
Jun 26, 2019 | 19.09 | 19.97 | 18.94 | 19.59 | 1,822,657 | +0.48(+2.51%) |
Jun 25, 2019 | 19.74 | 20.00 | 18.99 | 19.11 | 1,344,961 | -0.50(-2.55%) |
Jun 24, 2019 | 19.56 | 19.90 | 19.34 | 19.61 | 1,233,339 | -0.02(-0.10%) |
Jun 21, 2019 | 20.06 | 20.18 | 19.07 | 19.63 | 2,915,800 | -0.53(-2.63%) |
Jun 20, 2019 | 20.57 | 20.76 | 19.88 | 20.16 | 1,536,739 | -0.15(-0.74%) |
Jun 19, 2019 | 19.98 | 20.43 | 19.84 | 20.31 | 1,133,460 | +0.41(+2.06%) |
Jun 18, 2019 | 19.79 | 20.06 | 19.64 | 19.90 | 2,074,040 | +0.29(+1.48%) |
Jun 17, 2019 | 19.20 | 19.88 | 19.17 | 19.61 | 1,642,866 | +0.58(+3.05%) |
Jun 14, 2019 | 18.96 | 19.27 | 18.86 | 19.03 | 812,800 | -0.05(-0.26%) |
Jun 13, 2019 | 19.61 | 19.68 | 18.91 | 19.08 | 1,474,467 | -0.42(-2.15%) |
Jun 12, 2019 | 19.48 | 19.91 | 18.91 | 19.50 | 1,744,085 | +0.10(+0.52%) |
Jun 11, 2019 | 18.16 | 19.51 | 18.02 | 19.40 | 3,123,524 | +1.31(+7.24%) |
Jun 10, 2019 | 18.31 | 18.38 | 17.77 | 18.09 | 1,701,383 | -0.30(-1.63%) |
Jun 07, 2019 | 18.11 | 18.57 | 17.46 | 18.39 | 1,577,900 | +0.37(+2.05%) |
Jun 06, 2019 | 18.19 | 18.46 | 17.42 | 18.02 | 2,804,052 | +0.33(+1.87%) |
Jun 05, 2019 | 18.31 | 18.40 | 16.57 | 17.69 | 3,628,381 | -0.59(-3.23%) |
Jun 04, 2019 | 17.99 | 18.58 | 17.88 | 18.28 | 1,903,351 | +0.45(+2.52%) |
Jun 03, 2019 | 18.10 | 18.41 | 17.65 | 17.83 | 1,726,238 | -0.22(-1.22%) |
May 31, 2019 | 18.18 | 18.51 | 17.71 | 18.05 | 2,056,100 | -0.39(-2.11%) |
May 30, 2019 | 19.16 | 19.27 | 18.10 | 18.44 | 1,543,627 | -0.67(-3.51%) |
May 29, 2019 | 19.71 | 19.88 | 19.01 | 19.11 | 2,102,573 | -0.73(-3.68%) |
May 28, 2019 | 20.75 | 20.97 | 19.65 | 19.84 | 1,828,840 | -0.78(-3.78%) |
May 24, 2019 | 21.09 | 21.28 | 20.50 | 20.62 | 938,500 | -0.23(-1.10%) |
May 23, 2019 | 21.51 | 21.57 | 20.69 | 20.85 | 1,405,405 | -0.87(-4.01%) |
May 22, 2019 | 20.84 | 21.80 | 20.80 | 21.72 | 1,428,482 | +0.79(+3.77%) |
May 21, 2019 | 20.62 | 21.16 | 20.57 | 20.93 | 1,291,744 | +0.39(+1.90%) |
May 20, 2019 | 20.71 | 20.71 | 19.43 | 20.54 | 3,289,168 | -0.47(-2.24%) |
May 17, 2019 | 21.09 | 21.39 | 20.90 | 21.01 | 1,184,800 | -0.23(-1.08%) |
May 16, 2019 | 21.78 | 22.14 | 21.03 | 21.24 | 1,700,345 | -0.54(-2.48%) |
May 15, 2019 | 22.19 | 22.40 | 21.27 | 21.78 | 2,335,535 | -0.72(-3.20%) |
May 14, 2019 | 22.16 | 23.48 | 22.06 | 22.50 | 3,976,040 | +0.63(+2.88%) |
May 13, 2019 | 20.62 | 22.80 | 19.69 | 21.87 | 5,085,304 | +0.72(+3.40%) |
May 10, 2019 | 20.74 | 21.31 | 20.46 | 21.15 | 1,316,000 | +0.32(+1.54%) |
May 09, 2019 | 19.99 | 20.94 | 19.95 | 20.83 | 1,769,350 | +0.62(+3.07%) |
May 08, 2019 | 20.12 | 21.25 | 20.12 | 20.21 | 1,684,950 | +0.05(+0.25%) |
May 07, 2019 | 20.25 | 20.39 | 19.75 | 20.16 | 1,658,128 | -0.20(-0.98%) |
May 06, 2019 | 20.28 | 20.69 | 20.00 | 20.36 | 1,435,383 | -0.59(-2.82%) |
May 03, 2019 | 20.64 | 21.14 | 20.51 | 20.95 | 1,407,600 | +0.20(+0.96%) |
May 02, 2019 | 20.70 | 20.97 | 19.98 | 20.75 | 2,379,012 | -0.08(-0.38%) |