Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.68 | 23.70 | 23.04 | 23.14 | 260,391 | -0.43(-1.82%) |
Jul 30, 2019 | 23.30 | 23.68 | 23.22 | 23.57 | 376,135 | +0.11(+0.49%) |
Jul 29, 2019 | 23.92 | 23.92 | 23.38 | 23.46 | 271,991 | -0.30(-1.25%) |
Jul 26, 2019 | 23.80 | 23.88 | 23.28 | 23.75 | 377,011 | +0.18(+0.77%) |
Jul 25, 2019 | 23.53 | 24.71 | 23.17 | 23.57 | 1,482,374 | +1.18(+5.29%) |
Jul 24, 2019 | 21.73 | 22.50 | 21.70 | 22.39 | 202,013 | +0.52(+2.36%) |
Jul 23, 2019 | 21.92 | 22.04 | 21.81 | 21.87 | 194,114 | +0.04(+0.17%) |
Jul 22, 2019 | 21.83 | 21.99 | 21.71 | 21.84 | 122,511 | -0.02(-0.09%) |
Jul 19, 2019 | 22.18 | 22.25 | 21.84 | 21.85 | 208,938 | -0.36(-1.63%) |
Jul 18, 2019 | 21.98 | 22.22 | 21.81 | 22.22 | 236,742 | +0.17(+0.78%) |
Jul 17, 2019 | 22.15 | 22.19 | 21.69 | 22.05 | 383,989 | -0.26(-1.16%) |
Jul 16, 2019 | 22.32 | 22.58 | 22.26 | 22.30 | 217,488 | -0.11(-0.51%) |
Jul 15, 2019 | 22.43 | 22.64 | 22.29 | 22.42 | 411,389 | -0.01(-0.04%) |
Jul 12, 2019 | 22.15 | 22.47 | 22.15 | 22.43 | 380,783 | +0.31(+1.38%) |
Jul 11, 2019 | 22.54 | 22.54 | 22.05 | 22.12 | 169,989 | -0.35(-1.57%) |
Jul 10, 2019 | 22.66 | 22.73 | 22.37 | 22.47 | 199,991 | -0.06(-0.25%) |
Jul 09, 2019 | 22.48 | 22.60 | 22.27 | 22.53 | 201,083 | -0.08(-0.34%) |
Jul 08, 2019 | 22.33 | 22.68 | 22.10 | 22.61 | 233,320 | +0.23(+1.02%) |
Jul 05, 2019 | 22.03 | 22.38 | 21.87 | 22.38 | 140,724 | +0.19(+0.86%) |
Jul 03, 2019 | 22.03 | 22.20 | 21.81 | 22.19 | 128,778 | +0.29(+1.31%) |
Jul 02, 2019 | 22.10 | 22.10 | 21.66 | 21.90 | 183,777 | -0.24(-1.08%) |
Jul 01, 2019 | 22.14 | 22.27 | 21.74 | 22.14 | 319,760 | +0.21(+0.96%) |
Jun 28, 2019 | 21.32 | 22.04 | 21.32 | 21.93 | 738,304 | +0.59(+2.77%) |
Jun 27, 2019 | 20.73 | 21.45 | 20.68 | 21.34 | 322,278 | +0.88(+4.29%) |
Jun 26, 2019 | 20.38 | 20.58 | 20.29 | 20.46 | 128,566 | +0.15(+0.75%) |
Jun 25, 2019 | 20.31 | 20.52 | 20.23 | 20.31 | 416,900 | +0.01(+0.05%) |
Jun 24, 2019 | 20.28 | 20.58 | 20.23 | 20.30 | 168,381 | +0.04(+0.19%) |
Jun 21, 2019 | 20.64 | 20.71 | 20.26 | 20.26 | 296,746 | -0.51(-2.44%) |
Jun 20, 2019 | 20.71 | 20.98 | 20.53 | 20.77 | 212,761 | +0.08(+0.37%) |
Jun 19, 2019 | 20.60 | 20.69 | 20.40 | 20.69 | 213,831 | +0.04(+0.18%) |
Jun 18, 2019 | 20.71 | 21.01 | 20.58 | 20.65 | 370,556 | +0.01(+0.05%) |
Jun 17, 2019 | 20.57 | 20.74 | 20.55 | 20.64 | 106,149 | +0.08(+0.37%) |
Jun 14, 2019 | 20.65 | 20.69 | 20.39 | 20.57 | 169,749 | -0.14(-0.69%) |
Jun 13, 2019 | 20.46 | 20.75 | 20.44 | 20.71 | 107,813 | +0.31(+1.54%) |
Jun 12, 2019 | 20.12 | 20.47 | 20.01 | 20.39 | 143,799 | +0.28(+1.41%) |
Jun 11, 2019 | 20.39 | 20.50 | 19.99 | 20.11 | 225,151 | -0.08(-0.38%) |
Jun 10, 2019 | 20.12 | 20.41 | 20.12 | 20.19 | 262,712 | +0.12(+0.61%) |
Jun 07, 2019 | 20.02 | 20.20 | 19.93 | 20.06 | 232,991 | +0.20(+1.00%) |
Jun 06, 2019 | 19.87 | 19.93 | 19.71 | 19.86 | 311,512 | +0.15(+0.77%) |
Jun 05, 2019 | 19.79 | 19.79 | 19.38 | 19.71 | 173,873 | +0.01(+0.05%) |
Jun 04, 2019 | 19.20 | 19.74 | 19.18 | 19.70 | 142,826 | +0.68(+3.58%) |
Jun 03, 2019 | 18.53 | 19.06 | 18.40 | 19.02 | 368,485 | +0.43(+2.29%) |
May 31, 2019 | 18.50 | 18.60 | 18.31 | 18.60 | 193,807 | -0.17(-0.91%) |
May 30, 2019 | 18.87 | 19.09 | 18.61 | 18.77 | 158,988 | -0.09(-0.50%) |
May 29, 2019 | 19.27 | 19.32 | 18.78 | 18.86 | 389,520 | -0.55(-2.83%) |
May 28, 2019 | 19.35 | 19.59 | 19.32 | 19.41 | 204,508 | +0.09(+0.49%) |
May 24, 2019 | 19.17 | 19.34 | 19.03 | 19.32 | 220,528 | +0.14(+0.74%) |
May 23, 2019 | 19.67 | 19.71 | 19.02 | 19.17 | 233,230 | -0.63(-3.20%) |
May 22, 2019 | 19.94 | 19.98 | 19.60 | 19.81 | 353,789 | -0.23(-1.13%) |
May 21, 2019 | 19.71 | 20.03 | 19.63 | 20.03 | 216,951 | +0.41(+2.07%) |
May 20, 2019 | 19.43 | 19.75 | 19.40 | 19.63 | 142,571 | -0.02(-0.10%) |
May 17, 2019 | 19.82 | 19.97 | 19.58 | 19.65 | 210,600 | -0.34(-1.71%) |
May 16, 2019 | 19.95 | 20.08 | 19.84 | 19.99 | 104,022 | +0.07(+0.33%) |
May 15, 2019 | 19.50 | 19.95 | 19.50 | 19.92 | 122,240 | +0.14(+0.72%) |
May 14, 2019 | 19.49 | 19.85 | 19.36 | 19.78 | 188,382 | +0.27(+1.36%) |
May 13, 2019 | 19.78 | 19.78 | 19.43 | 19.51 | 169,445 | -0.63(-3.15%) |
May 10, 2019 | 20.00 | 20.16 | 19.61 | 20.15 | 150,081 | +0.08(+0.38%) |
May 09, 2019 | 19.98 | 20.21 | 19.77 | 20.07 | 190,128 | -0.03(-0.14%) |
May 08, 2019 | 20.27 | 20.43 | 19.94 | 20.10 | 156,701 | -0.11(-0.56%) |
May 07, 2019 | 20.44 | 20.57 | 20.11 | 20.21 | 209,195 | -0.35(-1.70%) |
May 06, 2019 | 20.28 | 20.60 | 20.24 | 20.56 | 485,023 | -0.02(-0.09%) |
May 03, 2019 | 20.11 | 20.60 | 20.11 | 20.58 | 320,442 | +0.57(+2.84%) |
May 02, 2019 | 20.17 | 20.36 | 19.91 | 20.02 | 252,006 | -0.18(-0.89%) |