Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.95 | 23.06 | 22.65 | 22.71 | 323,690 | -0.28(-1.22%) |
Jul 30, 2019 | 22.91 | 23.05 | 22.87 | 22.99 | 539,318 | +0.04(+0.19%) |
Jul 29, 2019 | 22.88 | 23.04 | 22.88 | 22.95 | 173,509 | +0.04(+0.19%) |
Jul 26, 2019 | 22.88 | 22.93 | 22.78 | 22.91 | 194,461 | +0.05(+0.22%) |
Jul 25, 2019 | 22.97 | 22.97 | 22.80 | 22.86 | 165,940 | -0.14(-0.59%) |
Jul 24, 2019 | 22.96 | 22.99 | 22.88 | 22.99 | 148,657 | +0.05(+0.22%) |
Jul 23, 2019 | 22.79 | 22.97 | 22.74 | 22.94 | 267,673 | +0.17(+0.75%) |
Jul 22, 2019 | 22.82 | 22.82 | 22.71 | 22.77 | 273,423 | -0.08(-0.33%) |
Jul 19, 2019 | 23.16 | 23.17 | 22.81 | 22.85 | 396,937 | -0.33(-1.43%) |
Jul 18, 2019 | 23.05 | 23.20 | 22.96 | 23.18 | 749,714 | +0.13(+0.55%) |
Jul 17, 2019 | 23.11 | 23.20 | 22.95 | 23.05 | 242,699 | -0.04(-0.18%) |
Jul 16, 2019 | 23.12 | 23.17 | 23.05 | 23.10 | 237,623 | -0.07(-0.29%) |
Jul 15, 2019 | 23.19 | 23.25 | 23.11 | 23.16 | 296,842 | -0.03(-0.11%) |
Jul 12, 2019 | 23.23 | 23.23 | 23.12 | 23.19 | 236,064 | -0.03(-0.15%) |
Jul 11, 2019 | 23.40 | 23.42 | 23.14 | 23.22 | 913,094 | -0.13(-0.55%) |
Jul 10, 2019 | 23.33 | 23.43 | 23.28 | 23.35 | 161,636 | +0.10(+0.44%) |
Jul 09, 2019 | 23.13 | 23.29 | 23.13 | 23.25 | 220,896 | +0.06(+0.26%) |
Jul 08, 2019 | 23.13 | 23.24 | 23.10 | 23.19 | 335,636 | -0.05(-0.22%) |
Jul 05, 2019 | 23.18 | 23.27 | 22.95 | 23.24 | 930,705 | +0.03(+0.15%) |
Jul 03, 2019 | 23.04 | 23.22 | 23.03 | 23.21 | 190,218 | +0.27(+1.18%) |
Jul 02, 2019 | 22.65 | 22.94 | 22.65 | 22.93 | 218,361 | +0.31(+1.35%) |
Jul 01, 2019 | 22.77 | 22.77 | 22.47 | 22.63 | 956,051 | +0.00(+0.00%) |
Jun 28, 2019 | 22.59 | 22.74 | 22.57 | 22.63 | 392,694 | +0.05(+0.23%) |
Jun 27, 2019 | 22.44 | 22.58 | 22.39 | 22.58 | 521,632 | +0.14(+0.61%) |
Jun 26, 2019 | 22.76 | 22.76 | 22.37 | 22.44 | 283,060 | -0.35(-1.53%) |
Jun 25, 2019 | 22.96 | 23.04 | 22.75 | 22.79 | 471,333 | -0.12(-0.52%) |
Jun 24, 2019 | 23.04 | 23.05 | 22.87 | 22.91 | 362,924 | -0.08(-0.37%) |
Jun 21, 2019 | 23.14 | 23.21 | 22.91 | 22.99 | 445,493 | -0.23(-0.99%) |
Jun 20, 2019 | 23.24 | 23.27 | 23.16 | 23.22 | 257,791 | +0.14(+0.59%) |
Jun 19, 2019 | 22.94 | 23.12 | 22.86 | 23.09 | 293,143 | +0.14(+0.59%) |
Jun 18, 2019 | 23.05 | 23.15 | 22.90 | 22.95 | 181,319 | +0.00(+0.00%) |
Jun 17, 2019 | 22.83 | 22.95 | 22.83 | 22.95 | 384,652 | +0.15(+0.68%) |
Jun 14, 2019 | 22.81 | 22.87 | 22.76 | 22.80 | 205,482 | -0.04(-0.18%) |
Jun 13, 2019 | 22.76 | 22.84 | 22.74 | 22.84 | 291,273 | +0.10(+0.44%) |
Jun 12, 2019 | 22.72 | 22.79 | 22.70 | 22.74 | 195,736 | -0.03(-0.11%) |
Jun 11, 2019 | 22.77 | 22.77 | 22.63 | 22.76 | 580,490 | +0.08(+0.33%) |
Jun 10, 2019 | 22.76 | 22.80 | 22.65 | 22.69 | 285,481 | -0.05(-0.22%) |
Jun 07, 2019 | 22.77 | 22.89 | 22.74 | 22.74 | 138,218 | +0.11(+0.48%) |
Jun 06, 2019 | 22.61 | 22.68 | 22.53 | 22.63 | 222,640 | +0.04(+0.19%) |
Jun 05, 2019 | 22.33 | 22.59 | 22.33 | 22.59 | 173,565 | +0.33(+1.47%) |
Jun 04, 2019 | 22.38 | 22.44 | 22.12 | 22.26 | 383,309 | -0.08(-0.38%) |
Jun 03, 2019 | 22.34 | 22.34 | 22.18 | 22.34 | 294,409 | +0.13(+0.57%) |
May 31, 2019 | 22.05 | 22.33 | 22.01 | 22.22 | 319,653 | +0.01(+0.04%) |
May 30, 2019 | 22.18 | 22.27 | 22.16 | 22.21 | 184,457 | +0.03(+0.11%) |
May 29, 2019 | 22.38 | 22.38 | 22.11 | 22.18 | 153,635 | -0.21(-0.94%) |
May 28, 2019 | 22.65 | 22.67 | 22.39 | 22.39 | 184,388 | -0.25(-1.11%) |
May 24, 2019 | 22.61 | 22.70 | 22.58 | 22.65 | 301,319 | +0.14(+0.63%) |
May 23, 2019 | 22.45 | 22.54 | 22.39 | 22.50 | 219,596 | -0.03(-0.15%) |
May 22, 2019 | 22.52 | 22.54 | 22.47 | 22.54 | 254,249 | -0.03(-0.11%) |
May 21, 2019 | 22.44 | 22.58 | 22.44 | 22.56 | 227,832 | +0.18(+0.79%) |
May 20, 2019 | 22.50 | 22.54 | 22.31 | 22.39 | 201,508 | -0.15(-0.67%) |
May 17, 2019 | 22.53 | 22.58 | 22.43 | 22.54 | 164,648 | -0.06(-0.26%) |
May 16, 2019 | 22.53 | 22.69 | 22.52 | 22.60 | 490,976 | +0.09(+0.41%) |
May 15, 2019 | 22.38 | 22.55 | 22.35 | 22.50 | 306,796 | +0.10(+0.45%) |
May 14, 2019 | 22.36 | 22.44 | 22.30 | 22.40 | 341,253 | +0.13(+0.60%) |
May 13, 2019 | 22.16 | 22.31 | 22.16 | 22.27 | 140,565 | -0.05(-0.23%) |
May 10, 2019 | 22.11 | 22.37 | 22.07 | 22.32 | 101,431 | +0.18(+0.80%) |
May 09, 2019 | 22.01 | 22.14 | 21.91 | 22.14 | 229,574 | +0.08(+0.38%) |
May 08, 2019 | 22.08 | 22.21 | 22.02 | 22.06 | 252,676 | -0.03(-0.11%) |
May 07, 2019 | 22.35 | 22.39 | 22.00 | 22.08 | 347,006 | -0.34(-1.50%) |
May 06, 2019 | 22.33 | 22.46 | 22.32 | 22.42 | 176,790 | -0.08(-0.37%) |
May 03, 2019 | 22.41 | 22.50 | 22.33 | 22.50 | 354,892 | +0.14(+0.64%) |
May 02, 2019 | 22.33 | 22.49 | 22.26 | 22.36 | 198,380 | +0.07(+0.30%) |