Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.90 | 22.50 | 21.28 | 21.90 | 8,447 | +0.20(+0.92%) |
Jul 30, 2019 | 22.00 | 22.11 | 21.00 | 21.70 | 37,845 | +0.30(+1.40%) |
Jul 29, 2019 | 21.40 | 21.50 | 21.00 | 21.40 | 7,645 | -0.10(-0.47%) |
Jul 26, 2019 | 21.20 | 21.90 | 21.00 | 21.50 | 7,900 | +0.30(+1.42%) |
Jul 25, 2019 | 21.30 | 21.81 | 21.20 | 21.20 | 3,232 | +0.00(+0.00%) |
Jul 24, 2019 | 21.10 | 21.60 | 21.10 | 21.20 | 9,291 | -0.10(-0.47%) |
Jul 23, 2019 | 21.50 | 21.90 | 20.70 | 21.30 | 4,604 | +0.00(+0.00%) |
Jul 22, 2019 | 20.90 | 21.70 | 20.90 | 21.30 | 6,746 | +0.30(+1.43%) |
Jul 19, 2019 | 21.40 | 21.40 | 20.70 | 21.00 | 12,150 | -0.50(-2.33%) |
Jul 18, 2019 | 21.50 | 21.50 | 21.00 | 21.50 | 8,363 | +0.00(+0.00%) |
Jul 17, 2019 | 21.60 | 21.60 | 21.20 | 21.50 | 3,080 | +0.10(+0.47%) |
Jul 16, 2019 | 21.30 | 21.80 | 21.30 | 21.40 | 7,238 | +0.00(+0.00%) |
Jul 15, 2019 | 21.14 | 22.00 | 21.14 | 21.40 | 10,719 | -0.20(-0.93%) |
Jul 12, 2019 | 21.30 | 21.90 | 21.20 | 21.60 | 13,020 | +0.50(+2.37%) |
Jul 11, 2019 | 20.50 | 21.60 | 20.30 | 21.10 | 19,647 | +0.60(+2.93%) |
Jul 10, 2019 | 21.00 | 21.00 | 20.20 | 20.50 | 14,786 | -0.70(-3.30%) |
Jul 09, 2019 | 22.00 | 22.50 | 20.60 | 21.20 | 84,340 | +0.20(+0.95%) |
Jul 08, 2019 | 21.50 | 21.60 | 20.50 | 21.00 | 13,991 | -0.40(-1.87%) |
Jul 05, 2019 | 21.00 | 21.50 | 21.00 | 21.40 | 4,200 | +0.30(+1.42%) |
Jul 03, 2019 | 21.50 | 21.50 | 21.10 | 21.10 | 3,660 | -0.70(-3.21%) |
Jul 02, 2019 | 21.20 | 22.00 | 21.00 | 21.80 | 7,888 | +0.50(+2.35%) |
Jul 01, 2019 | 22.30 | 22.40 | 21.20 | 21.30 | 5,130 | -0.50(-2.29%) |
Jun 28, 2019 | 20.80 | 21.90 | 20.50 | 21.80 | 17,960 | +0.80(+3.81%) |
Jun 27, 2019 | 21.20 | 21.60 | 20.50 | 21.00 | 11,862 | -0.20(-0.94%) |
Jun 26, 2019 | 21.50 | 22.40 | 21.00 | 21.20 | 14,189 | -0.10(-0.47%) |
Jun 25, 2019 | 21.80 | 23.20 | 21.20 | 21.30 | 17,152 | -0.50(-2.29%) |
Jun 24, 2019 | 22.30 | 23.50 | 21.50 | 21.80 | 23,401 | -0.50(-2.24%) |
Jun 21, 2019 | 22.50 | 23.20 | 21.60 | 22.30 | 10,630 | +0.10(+0.45%) |
Jun 20, 2019 | 22.00 | 23.00 | 21.10 | 22.20 | 14,544 | +0.30(+1.37%) |
Jun 19, 2019 | 22.40 | 22.40 | 21.40 | 21.90 | 12,431 | -0.60(-2.67%) |
Jun 18, 2019 | 22.90 | 23.30 | 21.40 | 22.50 | 17,507 | -0.10(-0.44%) |
Jun 17, 2019 | 21.90 | 23.10 | 21.10 | 22.60 | 14,632 | +0.50(+2.26%) |
Jun 14, 2019 | 21.30 | 22.20 | 21.30 | 22.10 | 12,930 | +0.60(+2.79%) |
Jun 13, 2019 | 21.40 | 22.50 | 21.10 | 21.50 | 10,137 | +0.40(+1.90%) |
Jun 12, 2019 | 22.10 | 22.20 | 20.50 | 21.10 | 18,248 | -1.50(-6.64%) |
Jun 11, 2019 | 22.60 | 23.00 | 22.12 | 22.60 | 7,795 | +0.30(+1.35%) |
Jun 10, 2019 | 23.40 | 23.40 | 22.20 | 22.30 | 8,729 | -0.70(-3.04%) |
Jun 07, 2019 | 23.00 | 23.49 | 22.80 | 23.00 | 8,120 | -0.10(-0.43%) |
Jun 06, 2019 | 23.10 | 23.40 | 22.80 | 23.10 | 8,014 | -0.30(-1.28%) |
Jun 05, 2019 | 23.50 | 23.50 | 22.80 | 23.40 | 6,589 | +0.20(+0.86%) |
Jun 04, 2019 | 22.00 | 23.70 | 22.00 | 23.20 | 15,752 | +1.80(+8.41%) |
Jun 03, 2019 | 20.80 | 21.90 | 20.80 | 21.40 | 10,075 | -0.10(-0.47%) |
May 31, 2019 | 22.50 | 22.69 | 21.50 | 21.50 | 9,310 | -1.60(-6.93%) |
May 30, 2019 | 24.00 | 24.00 | 22.41 | 23.10 | 9,093 | -0.50(-2.12%) |
May 29, 2019 | 22.20 | 24.00 | 21.50 | 23.60 | 48,138 | +1.10(+4.89%) |
May 28, 2019 | 21.00 | 23.50 | 20.50 | 22.50 | 33,790 | +1.50(+7.14%) |
May 24, 2019 | 19.90 | 21.10 | 19.20 | 21.00 | 49,700 | +1.10(+5.53%) |
May 23, 2019 | 19.00 | 20.10 | 18.50 | 19.90 | 25,435 | +0.50(+2.58%) |
May 22, 2019 | 19.40 | 19.70 | 18.10 | 19.40 | 32,723 | -0.30(-1.52%) |
May 21, 2019 | 20.50 | 20.90 | 18.30 | 19.70 | 113,160 | +1.10(+5.91%) |
May 20, 2019 | 20.00 | 20.00 | 17.80 | 18.60 | 40,399 | -1.40(-7.00%) |
May 17, 2019 | 21.20 | 21.30 | 19.70 | 20.00 | 95,280 | -1.80(-8.26%) |
May 16, 2019 | 22.40 | 22.90 | 20.50 | 21.80 | 245,060 | -6.40(-22.70%) |
May 15, 2019 | 24.60 | 31.30 | 24.10 | 28.20 | 1,488,875 | +5.40(+23.68%) |
May 14, 2019 | 22.10 | 23.30 | 22.00 | 22.80 | 20,074 | -0.10(-0.44%) |
May 13, 2019 | 24.40 | 24.80 | 21.80 | 22.90 | 176,975 | +0.45(+2.00%) |
May 10, 2019 | 21.60 | 23.45 | 21.60 | 22.45 | 5,260 | +0.85(+3.94%) |
May 09, 2019 | 22.00 | 23.02 | 21.60 | 21.60 | 6,449 | -0.80(-3.57%) |
May 08, 2019 | 23.70 | 23.70 | 21.90 | 22.40 | 6,301 | -0.70(-3.03%) |
May 07, 2019 | 22.60 | 24.86 | 22.60 | 23.10 | 6,415 | -1.00(-4.15%) |
May 06, 2019 | 25.50 | 25.80 | 23.90 | 24.10 | 40,428 | -0.10(-0.41%) |
May 03, 2019 | 21.60 | 24.90 | 21.60 | 24.20 | 15,500 | +2.60(+12.04%) |
May 02, 2019 | 22.60 | 22.60 | 20.51 | 21.60 | 10,547 | -0.60(-2.70%) |