Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.23 | 22.46 | 22.10 | 22.10 | 369,029 | -0.18(-0.81%) |
Jul 30, 2019 | 21.65 | 22.29 | 21.65 | 22.28 | 216,103 | +0.45(+2.06%) |
Jul 29, 2019 | 22.22 | 22.45 | 21.78 | 21.84 | 199,898 | -0.50(-2.24%) |
Jul 26, 2019 | 22.11 | 22.46 | 22.11 | 22.34 | 294,527 | +0.22(+0.98%) |
Jul 25, 2019 | 22.41 | 22.59 | 22.04 | 22.12 | 358,286 | -0.22(-0.97%) |
Jul 24, 2019 | 21.41 | 22.41 | 21.28 | 22.34 | 465,039 | +0.67(+3.11%) |
Jul 23, 2019 | 21.92 | 21.93 | 20.71 | 21.66 | 568,356 | -0.51(-2.30%) |
Jul 22, 2019 | 22.46 | 22.57 | 22.06 | 22.17 | 448,427 | -0.37(-1.65%) |
Jul 19, 2019 | 22.31 | 22.72 | 22.31 | 22.54 | 315,945 | +0.13(+0.58%) |
Jul 18, 2019 | 21.91 | 22.44 | 21.91 | 22.41 | 260,242 | +0.48(+2.21%) |
Jul 17, 2019 | 22.35 | 22.35 | 21.91 | 21.93 | 200,388 | -0.48(-2.16%) |
Jul 16, 2019 | 22.25 | 22.59 | 22.14 | 22.41 | 248,841 | +0.16(+0.74%) |
Jul 15, 2019 | 22.57 | 22.57 | 22.00 | 22.25 | 266,830 | -0.21(-0.92%) |
Jul 12, 2019 | 22.17 | 22.61 | 22.04 | 22.46 | 299,736 | +0.34(+1.52%) |
Jul 11, 2019 | 22.02 | 22.18 | 21.80 | 22.12 | 223,221 | +0.09(+0.43%) |
Jul 10, 2019 | 22.35 | 22.47 | 21.93 | 22.03 | 173,307 | -0.29(-1.32%) |
Jul 09, 2019 | 22.08 | 22.34 | 21.91 | 22.32 | 150,020 | +0.18(+0.82%) |
Jul 08, 2019 | 22.68 | 22.73 | 22.11 | 22.14 | 227,045 | -0.66(-2.88%) |
Jul 05, 2019 | 22.39 | 22.89 | 22.39 | 22.79 | 180,606 | +0.54(+2.41%) |
Jul 03, 2019 | 22.05 | 22.37 | 22.03 | 22.26 | 108,711 | +0.20(+0.90%) |
Jul 02, 2019 | 22.37 | 22.47 | 21.89 | 22.06 | 194,759 | -0.33(-1.47%) |
Jul 01, 2019 | 22.60 | 22.75 | 22.28 | 22.39 | 378,353 | -0.03(-0.12%) |
Jun 28, 2019 | 22.29 | 22.63 | 22.23 | 22.41 | 1,761,837 | +0.24(+1.09%) |
Jun 27, 2019 | 21.96 | 22.28 | 21.96 | 22.17 | 221,836 | +0.22(+0.98%) |
Jun 26, 2019 | 21.94 | 22.19 | 21.66 | 21.96 | 232,829 | -0.05(-0.24%) |
Jun 25, 2019 | 21.64 | 22.11 | 21.38 | 22.01 | 336,701 | +0.41(+1.92%) |
Jun 24, 2019 | 22.10 | 22.33 | 21.56 | 21.59 | 263,673 | -0.60(-2.69%) |
Jun 21, 2019 | 22.11 | 22.37 | 21.84 | 22.19 | 387,377 | -0.03(-0.12%) |
Jun 20, 2019 | 22.70 | 22.70 | 21.95 | 22.22 | 392,502 | -0.28(-1.23%) |
Jun 19, 2019 | 22.54 | 22.92 | 22.46 | 22.49 | 418,501 | -0.14(-0.61%) |
Jun 18, 2019 | 22.46 | 22.99 | 22.46 | 22.63 | 355,309 | +0.18(+0.81%) |
Jun 17, 2019 | 22.63 | 22.98 | 22.40 | 22.45 | 314,603 | -0.17(-0.76%) |
Jun 14, 2019 | 22.45 | 22.77 | 22.32 | 22.62 | 160,924 | +0.18(+0.81%) |
Jun 13, 2019 | 22.51 | 22.66 | 22.29 | 22.44 | 139,070 | +0.04(+0.19%) |
Jun 12, 2019 | 22.64 | 22.66 | 22.37 | 22.40 | 161,744 | -0.28(-1.22%) |
Jun 11, 2019 | 22.73 | 22.91 | 22.50 | 22.67 | 276,650 | +0.15(+0.65%) |
Jun 10, 2019 | 22.37 | 22.79 | 22.37 | 22.53 | 179,113 | +0.17(+0.77%) |
Jun 07, 2019 | 22.13 | 22.45 | 22.00 | 22.35 | 160,345 | +0.13(+0.58%) |
Jun 06, 2019 | 22.40 | 22.62 | 21.90 | 22.22 | 254,965 | -0.20(-0.89%) |
Jun 05, 2019 | 22.64 | 22.73 | 22.30 | 22.42 | 217,294 | -0.28(-1.22%) |
Jun 04, 2019 | 22.37 | 22.73 | 22.13 | 22.70 | 202,466 | +0.56(+2.54%) |
Jun 03, 2019 | 21.80 | 22.28 | 21.80 | 22.14 | 471,911 | +0.17(+0.79%) |
May 31, 2019 | 22.05 | 22.19 | 21.83 | 21.97 | 256,785 | -0.35(-1.55%) |
May 30, 2019 | 22.60 | 22.73 | 22.12 | 22.31 | 274,093 | -0.28(-1.22%) |
May 29, 2019 | 22.22 | 22.64 | 22.14 | 22.59 | 290,383 | +0.17(+0.77%) |
May 28, 2019 | 22.54 | 22.76 | 22.35 | 22.41 | 349,649 | -0.25(-1.11%) |
May 24, 2019 | 22.22 | 22.72 | 22.22 | 22.66 | 269,288 | +0.59(+2.66%) |
May 23, 2019 | 22.45 | 22.54 | 21.89 | 22.08 | 340,755 | -0.66(-2.89%) |
May 22, 2019 | 22.69 | 22.79 | 22.55 | 22.73 | 162,510 | -0.06(-0.27%) |
May 21, 2019 | 22.77 | 22.92 | 22.63 | 22.79 | 230,658 | +0.13(+0.57%) |
May 20, 2019 | 22.39 | 22.86 | 22.37 | 22.66 | 220,054 | +0.13(+0.58%) |
May 17, 2019 | 22.47 | 22.79 | 22.38 | 22.54 | 317,566 | -0.12(-0.53%) |
May 16, 2019 | 22.42 | 22.90 | 22.30 | 22.66 | 370,305 | +0.25(+1.12%) |
May 15, 2019 | 22.33 | 22.45 | 22.08 | 22.41 | 258,343 | -0.16(-0.69%) |
May 14, 2019 | 22.16 | 22.65 | 21.99 | 22.56 | 210,187 | +0.56(+2.55%) |
May 13, 2019 | 22.36 | 22.44 | 21.93 | 22.00 | 378,430 | -0.68(-3.01%) |
May 10, 2019 | 22.36 | 22.72 | 22.15 | 22.68 | 221,358 | +0.22(+0.96%) |
May 09, 2019 | 22.21 | 22.55 | 22.04 | 22.47 | 205,753 | +0.03(+0.12%) |
May 08, 2019 | 22.53 | 22.72 | 22.41 | 22.44 | 208,709 | -0.18(-0.78%) |
May 07, 2019 | 22.72 | 22.84 | 22.52 | 22.62 | 449,610 | -0.35(-1.53%) |
May 06, 2019 | 22.63 | 23.11 | 22.60 | 22.97 | 213,016 | -0.03(-0.11%) |
May 03, 2019 | 22.59 | 23.00 | 22.59 | 23.00 | 373,522 | +0.41(+1.83%) |
May 02, 2019 | 22.53 | 22.89 | 22.51 | 22.58 | 156,364 | +0.08(+0.34%) |