Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.93 | 22.93 | 22.50 | 22.67 | 54,003 | -0.21(-0.94%) |
Jul 30, 2019 | 22.82 | 22.91 | 22.82 | 22.88 | 14,183 | -0.11(-0.48%) |
Jul 29, 2019 | 23.02 | 23.02 | 22.92 | 22.99 | 38,633 | -0.03(-0.12%) |
Jul 26, 2019 | 22.91 | 23.03 | 22.91 | 23.02 | 20,839 | +0.19(+0.83%) |
Jul 25, 2019 | 22.92 | 22.94 | 22.82 | 22.83 | 43,372 | -0.12(-0.52%) |
Jul 24, 2019 | 22.80 | 22.96 | 22.79 | 22.95 | 18,492 | +0.09(+0.40%) |
Jul 23, 2019 | 22.80 | 22.86 | 22.72 | 22.86 | 235,282 | +0.17(+0.77%) |
Jul 22, 2019 | 22.69 | 22.71 | 22.64 | 22.68 | 44,087 | +0.04(+0.19%) |
Jul 19, 2019 | 22.85 | 22.85 | 22.64 | 22.64 | 23,404 | -0.14(-0.61%) |
Jul 18, 2019 | 22.67 | 22.78 | 22.60 | 22.78 | 66,760 | +0.07(+0.33%) |
Jul 17, 2019 | 22.83 | 22.83 | 22.67 | 22.70 | 36,405 | -0.11(-0.48%) |
Jul 16, 2019 | 22.90 | 22.92 | 22.81 | 22.81 | 191,064 | -0.09(-0.38%) |
Jul 15, 2019 | 22.93 | 22.93 | 22.86 | 22.90 | 25,308 | +0.03(+0.13%) |
Jul 12, 2019 | 22.82 | 22.87 | 22.82 | 22.87 | 22,122 | +0.08(+0.35%) |
Jul 11, 2019 | 22.77 | 22.80 | 22.72 | 22.79 | 27,040 | +0.07(+0.29%) |
Jul 10, 2019 | 22.74 | 22.76 | 22.70 | 22.73 | 36,385 | +0.08(+0.35%) |
Jul 09, 2019 | 22.47 | 22.65 | 22.47 | 22.65 | 20,496 | +0.05(+0.23%) |
Jul 08, 2019 | 22.66 | 22.66 | 22.52 | 22.59 | 54,102 | -0.08(-0.35%) |
Jul 05, 2019 | 22.64 | 22.73 | 22.55 | 22.67 | 40,396 | -0.05(-0.22%) |
Jul 03, 2019 | 22.64 | 22.73 | 22.63 | 22.72 | 33,022 | +0.18(+0.79%) |
Jul 02, 2019 | 22.48 | 22.55 | 22.44 | 22.55 | 19,797 | +0.06(+0.28%) |
Jul 01, 2019 | 22.62 | 22.62 | 22.39 | 22.48 | 46,956 | +0.17(+0.77%) |
Jun 28, 2019 | 22.28 | 22.38 | 22.22 | 22.31 | 142,350 | +0.12(+0.54%) |
Jun 27, 2019 | 22.15 | 22.21 | 22.14 | 22.19 | 45,375 | +0.10(+0.46%) |
Jun 26, 2019 | 22.16 | 22.16 | 22.09 | 22.09 | 45,936 | -0.03(-0.14%) |
Jun 25, 2019 | 22.27 | 22.28 | 22.12 | 22.12 | 36,068 | -0.22(-0.98%) |
Jun 24, 2019 | 22.43 | 22.43 | 22.34 | 22.34 | 50,499 | -0.01(-0.06%) |
Jun 21, 2019 | 22.38 | 22.44 | 22.35 | 22.35 | 140,724 | -0.08(-0.37%) |
Jun 20, 2019 | 22.43 | 22.45 | 22.27 | 22.43 | 62,453 | +0.23(+1.01%) |
Jun 19, 2019 | 22.17 | 22.21 | 22.12 | 22.21 | 63,229 | +0.10(+0.44%) |
Jun 18, 2019 | 22.08 | 22.26 | 22.04 | 22.11 | 67,801 | +0.19(+0.87%) |
Jun 17, 2019 | 21.95 | 21.96 | 21.92 | 21.92 | 19,485 | +0.00(+0.01%) |
Jun 14, 2019 | 21.87 | 21.92 | 21.84 | 21.92 | 23,829 | +0.01(+0.07%) |
Jun 13, 2019 | 21.94 | 21.94 | 21.88 | 21.90 | 51,217 | +0.14(+0.66%) |
Jun 12, 2019 | 21.88 | 21.88 | 21.76 | 21.76 | 24,251 | -0.17(-0.79%) |
Jun 11, 2019 | 21.98 | 22.05 | 21.85 | 21.93 | 18,100 | +0.08(+0.36%) |
Jun 10, 2019 | 21.84 | 21.99 | 21.84 | 21.86 | 72,435 | +0.05(+0.24%) |
Jun 07, 2019 | 21.68 | 21.84 | 21.68 | 21.80 | 20,609 | +0.27(+1.24%) |
Jun 06, 2019 | 21.38 | 21.58 | 21.38 | 21.54 | 10,365 | +0.10(+0.48%) |
Jun 05, 2019 | 21.36 | 21.43 | 21.26 | 21.43 | 46,677 | +0.22(+1.05%) |
Jun 04, 2019 | 20.96 | 21.21 | 20.96 | 21.21 | 56,167 | +0.51(+2.48%) |
Jun 03, 2019 | 20.81 | 20.89 | 20.70 | 20.70 | 33,284 | -0.11(-0.52%) |
May 31, 2019 | 20.85 | 20.99 | 20.81 | 20.81 | 143,622 | -0.31(-1.47%) |
May 30, 2019 | 21.11 | 21.17 | 21.08 | 21.12 | 25,008 | +0.12(+0.59%) |
May 29, 2019 | 21.00 | 21.07 | 20.98 | 20.99 | 12,385 | -0.16(-0.76%) |
May 28, 2019 | 21.47 | 21.47 | 21.15 | 21.15 | 15,234 | -0.22(-1.02%) |
May 24, 2019 | 21.50 | 21.50 | 21.37 | 21.37 | 16,423 | +0.09(+0.44%) |
May 23, 2019 | 21.50 | 21.50 | 21.22 | 21.28 | 52,373 | -0.26(-1.23%) |
May 22, 2019 | 21.58 | 21.63 | 21.54 | 21.54 | 57,197 | -0.05(-0.22%) |
May 21, 2019 | 21.70 | 21.70 | 21.57 | 21.59 | 165,806 | +0.16(+0.74%) |
May 20, 2019 | 21.63 | 21.63 | 21.41 | 21.43 | 32,369 | -0.16(-0.72%) |
May 17, 2019 | 21.68 | 21.80 | 21.59 | 21.59 | 40,896 | -0.16(-0.74%) |
May 16, 2019 | 21.66 | 21.90 | 21.66 | 21.75 | 19,182 | +0.22(+1.04%) |
May 15, 2019 | 21.38 | 21.64 | 21.38 | 21.52 | 18,387 | -0.02(-0.09%) |
May 14, 2019 | 21.38 | 21.56 | 21.35 | 21.54 | 38,217 | +0.34(+1.63%) |
May 13, 2019 | 21.47 | 21.47 | 21.19 | 21.20 | 45,659 | -0.55(-2.54%) |
May 10, 2019 | 21.57 | 21.76 | 21.39 | 21.75 | 29,626 | +0.08(+0.37%) |
May 09, 2019 | 21.58 | 21.75 | 21.53 | 21.67 | 10,675 | -0.12(-0.57%) |
May 08, 2019 | 21.77 | 21.88 | 21.77 | 21.79 | 24,544 | +0.03(+0.15%) |
May 07, 2019 | 22.11 | 22.11 | 21.70 | 21.76 | 44,416 | -0.45(-2.03%) |
May 06, 2019 | 21.97 | 22.27 | 21.85 | 22.21 | 179,044 | -0.08(-0.36%) |
May 03, 2019 | 22.12 | 22.30 | 22.12 | 22.29 | 32,846 | +0.22(+1.01%) |
May 02, 2019 | 22.14 | 22.17 | 21.95 | 22.07 | 150,668 | -0.03(-0.12%) |