Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.63 | 23.46 | 22.61 | 23.26 | 1,404,791 | +0.56(+2.46%) |
Jul 30, 2019 | 22.76 | 22.84 | 22.50 | 22.70 | 463,667 | +0.15(+0.66%) |
Jul 29, 2019 | 22.73 | 22.75 | 22.48 | 22.55 | 444,246 | +0.01(+0.04%) |
Jul 26, 2019 | 22.64 | 22.67 | 22.42 | 22.54 | 476,586 | +0.15(+0.67%) |
Jul 25, 2019 | 22.42 | 22.49 | 22.05 | 22.39 | 746,802 | -0.29(-1.27%) |
Jul 24, 2019 | 22.59 | 22.74 | 22.54 | 22.68 | 421,058 | +0.30(+1.33%) |
Jul 23, 2019 | 22.59 | 22.68 | 22.28 | 22.38 | 543,526 | -0.40(-1.76%) |
Jul 22, 2019 | 23.05 | 23.05 | 22.71 | 22.78 | 246,765 | +0.13(+0.58%) |
Jul 19, 2019 | 22.60 | 22.79 | 22.58 | 22.65 | 278,626 | -0.17(-0.73%) |
Jul 18, 2019 | 22.59 | 23.00 | 22.44 | 22.82 | 461,236 | -0.02(-0.08%) |
Jul 17, 2019 | 22.38 | 22.84 | 22.36 | 22.84 | 596,348 | +0.71(+3.20%) |
Jul 16, 2019 | 21.93 | 22.13 | 21.81 | 22.13 | 393,802 | -0.19(-0.83%) |
Jul 15, 2019 | 22.07 | 22.36 | 22.06 | 22.32 | 352,310 | +0.39(+1.78%) |
Jul 12, 2019 | 21.77 | 22.06 | 21.67 | 21.93 | 469,604 | +0.05(+0.24%) |
Jul 11, 2019 | 22.51 | 22.57 | 21.70 | 21.87 | 1,419,140 | -0.91(-3.99%) |
Jul 10, 2019 | 23.05 | 23.12 | 22.62 | 22.78 | 783,429 | -0.39(-1.69%) |
Jul 09, 2019 | 23.27 | 23.27 | 22.98 | 23.17 | 455,957 | -0.05(-0.20%) |
Jul 08, 2019 | 23.44 | 23.54 | 23.22 | 23.22 | 400,384 | +0.11(+0.48%) |
Jul 05, 2019 | 23.15 | 23.18 | 22.73 | 23.11 | 816,437 | -0.96(-3.98%) |
Jul 03, 2019 | 23.72 | 24.14 | 23.72 | 24.07 | 250,591 | +0.48(+2.05%) |
Jul 02, 2019 | 23.25 | 23.67 | 23.18 | 23.58 | 511,650 | +0.53(+2.30%) |
Jul 01, 2019 | 23.21 | 23.33 | 22.73 | 23.05 | 661,240 | -0.13(-0.56%) |
Jun 28, 2019 | 23.13 | 23.38 | 23.05 | 23.18 | 584,750 | -0.05(-0.20%) |
Jun 27, 2019 | 22.99 | 23.39 | 22.83 | 23.23 | 517,199 | +0.44(+1.92%) |
Jun 26, 2019 | 23.21 | 23.21 | 22.78 | 22.79 | 451,395 | -0.51(-2.20%) |
Jun 25, 2019 | 23.24 | 23.41 | 23.23 | 23.30 | 707,739 | +0.25(+1.08%) |
Jun 24, 2019 | 22.92 | 23.11 | 22.89 | 23.05 | 318,129 | +0.52(+2.31%) |
Jun 21, 2019 | 23.14 | 23.14 | 22.52 | 22.53 | 493,164 | -0.79(-3.38%) |
Jun 20, 2019 | 23.33 | 23.65 | 23.18 | 23.32 | 425,888 | +0.18(+0.76%) |
Jun 19, 2019 | 22.81 | 23.25 | 22.66 | 23.15 | 546,961 | +0.09(+0.40%) |
Jun 18, 2019 | 23.24 | 23.32 | 22.85 | 23.05 | 622,462 | +0.34(+1.51%) |
Jun 17, 2019 | 22.57 | 22.75 | 22.43 | 22.71 | 362,451 | +0.13(+0.58%) |
Jun 14, 2019 | 22.42 | 22.73 | 22.42 | 22.58 | 349,598 | +0.12(+0.54%) |
Jun 13, 2019 | 22.27 | 22.51 | 22.27 | 22.46 | 419,017 | +0.22(+1.00%) |
Jun 12, 2019 | 22.06 | 22.26 | 22.03 | 22.24 | 407,721 | +0.06(+0.25%) |
Jun 11, 2019 | 22.07 | 22.26 | 22.04 | 22.18 | 403,762 | +0.03(+0.13%) |
Jun 10, 2019 | 22.24 | 22.24 | 22.04 | 22.15 | 552,421 | -0.63(-2.77%) |
Jun 07, 2019 | 22.79 | 22.94 | 22.64 | 22.79 | 643,084 | +0.57(+2.55%) |
Jun 06, 2019 | 22.40 | 22.71 | 22.07 | 22.22 | 652,447 | +0.23(+1.06%) |
Jun 05, 2019 | 22.18 | 22.40 | 21.97 | 21.99 | 762,888 | -0.39(-1.74%) |
Jun 04, 2019 | 22.62 | 22.81 | 22.19 | 22.38 | 1,096,285 | -0.77(-3.33%) |
Jun 03, 2019 | 22.92 | 23.25 | 22.73 | 23.15 | 1,126,633 | +0.40(+1.76%) |
May 31, 2019 | 22.25 | 22.77 | 22.21 | 22.75 | 1,696,079 | +0.83(+3.77%) |
May 30, 2019 | 21.48 | 21.92 | 21.27 | 21.92 | 756,377 | +0.55(+2.56%) |
May 29, 2019 | 21.66 | 21.78 | 21.34 | 21.37 | 994,750 | +0.16(+0.74%) |
May 28, 2019 | 20.97 | 21.28 | 20.89 | 21.22 | 490,220 | +0.47(+2.28%) |
May 24, 2019 | 20.65 | 20.75 | 20.56 | 20.74 | 353,152 | +0.05(+0.22%) |
May 23, 2019 | 20.34 | 20.90 | 20.32 | 20.70 | 613,315 | +0.69(+3.43%) |
May 22, 2019 | 19.79 | 20.06 | 19.78 | 20.01 | 386,578 | +0.31(+1.56%) |
May 21, 2019 | 19.72 | 19.78 | 19.60 | 19.70 | 361,519 | -0.09(-0.47%) |
May 20, 2019 | 19.98 | 20.10 | 19.76 | 19.80 | 393,651 | -0.14(-0.70%) |
May 17, 2019 | 20.05 | 20.06 | 19.79 | 19.93 | 342,920 | +0.13(+0.66%) |
May 16, 2019 | 19.85 | 19.85 | 19.71 | 19.80 | 339,847 | -0.19(-0.93%) |
May 15, 2019 | 20.04 | 20.06 | 19.83 | 19.99 | 374,596 | +0.34(+1.75%) |
May 14, 2019 | 19.72 | 19.78 | 19.57 | 19.65 | 316,410 | -0.18(-0.89%) |
May 13, 2019 | 19.67 | 19.90 | 19.60 | 19.82 | 469,181 | +0.45(+2.30%) |
May 10, 2019 | 19.45 | 19.68 | 19.29 | 19.38 | 244,589 | -0.06(-0.33%) |
May 09, 2019 | 19.56 | 19.63 | 19.17 | 19.44 | 398,041 | +0.23(+1.21%) |
May 08, 2019 | 19.60 | 19.64 | 19.17 | 19.21 | 710,508 | -0.28(-1.43%) |
May 07, 2019 | 19.28 | 19.55 | 19.21 | 19.49 | 510,568 | +0.46(+2.39%) |
May 06, 2019 | 19.18 | 19.20 | 19.01 | 19.03 | 253,412 | +0.16(+0.84%) |
May 03, 2019 | 18.87 | 18.99 | 18.76 | 18.88 | 218,202 | +0.15(+0.79%) |
May 02, 2019 | 18.89 | 18.96 | 18.61 | 18.73 | 396,503 | -0.26(-1.37%) |