Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.77 | 23.11 | 22.50 | 22.51 | 258,129 | -0.36(-1.56%) |
Jul 30, 2019 | 22.77 | 23.04 | 22.66 | 22.87 | 347,832 | +0.04(+0.16%) |
Jul 29, 2019 | 22.40 | 22.88 | 22.40 | 22.83 | 136,711 | +0.23(+1.00%) |
Jul 26, 2019 | 22.39 | 22.72 | 22.35 | 22.60 | 123,623 | +0.30(+1.35%) |
Jul 25, 2019 | 22.31 | 22.50 | 22.23 | 22.30 | 133,393 | -0.10(-0.46%) |
Jul 24, 2019 | 21.83 | 22.42 | 21.79 | 22.41 | 156,102 | +0.53(+2.44%) |
Jul 23, 2019 | 21.61 | 21.87 | 21.61 | 21.87 | 86,478 | +0.27(+1.26%) |
Jul 22, 2019 | 21.89 | 21.95 | 21.59 | 21.60 | 155,200 | -0.36(-1.62%) |
Jul 19, 2019 | 22.33 | 22.49 | 21.94 | 21.96 | 169,489 | -0.40(-1.80%) |
Jul 18, 2019 | 21.81 | 22.41 | 21.81 | 22.36 | 226,846 | +0.52(+2.36%) |
Jul 17, 2019 | 21.83 | 21.96 | 21.71 | 21.84 | 200,035 | -0.10(-0.47%) |
Jul 16, 2019 | 21.56 | 22.11 | 21.46 | 21.95 | 235,812 | +0.37(+1.69%) |
Jul 15, 2019 | 21.58 | 21.66 | 21.41 | 21.58 | 225,652 | +0.08(+0.35%) |
Jul 12, 2019 | 21.53 | 21.66 | 21.47 | 21.51 | 291,192 | -0.04(-0.17%) |
Jul 11, 2019 | 21.56 | 21.61 | 21.42 | 21.54 | 196,160 | +0.02(+0.09%) |
Jul 10, 2019 | 21.55 | 21.61 | 21.33 | 21.53 | 130,522 | -0.02(-0.09%) |
Jul 09, 2019 | 21.33 | 21.54 | 21.23 | 21.54 | 263,377 | +0.20(+0.92%) |
Jul 08, 2019 | 21.38 | 21.52 | 21.20 | 21.35 | 205,465 | -0.14(-0.65%) |
Jul 05, 2019 | 21.42 | 21.52 | 21.32 | 21.49 | 244,687 | -0.07(-0.30%) |
Jul 03, 2019 | 21.39 | 21.67 | 21.32 | 21.55 | 320,738 | +0.23(+1.10%) |
Jul 02, 2019 | 21.32 | 21.42 | 21.14 | 21.32 | 204,104 | +0.00(+0.00%) |
Jul 01, 2019 | 20.99 | 21.38 | 20.99 | 21.32 | 228,779 | +0.52(+2.52%) |
Jun 28, 2019 | 21.04 | 21.38 | 20.76 | 20.79 | 969,576 | -0.19(-0.89%) |
Jun 27, 2019 | 20.48 | 21.01 | 20.48 | 20.98 | 166,993 | +0.54(+2.66%) |
Jun 26, 2019 | 20.83 | 20.92 | 20.39 | 20.44 | 258,083 | -0.26(-1.27%) |
Jun 25, 2019 | 20.73 | 20.95 | 20.48 | 20.70 | 802,498 | +0.06(+0.27%) |
Jun 24, 2019 | 20.68 | 21.02 | 20.61 | 20.64 | 505,480 | -0.05(-0.23%) |
Jun 21, 2019 | 20.63 | 20.77 | 20.33 | 20.69 | 853,739 | -0.01(-0.05%) |
Jun 20, 2019 | 20.63 | 20.78 | 20.16 | 20.70 | 917,555 | +0.08(+0.41%) |
Jun 19, 2019 | 20.37 | 20.63 | 20.35 | 20.62 | 617,304 | +0.28(+1.38%) |
Jun 18, 2019 | 19.98 | 20.46 | 19.92 | 20.33 | 287,389 | +0.38(+1.88%) |
Jun 17, 2019 | 19.86 | 20.01 | 19.64 | 19.96 | 472,291 | +0.23(+1.14%) |
Jun 14, 2019 | 19.65 | 19.76 | 19.44 | 19.73 | 250,447 | +0.11(+0.57%) |
Jun 13, 2019 | 19.33 | 19.71 | 19.09 | 19.62 | 348,743 | +0.34(+1.75%) |
Jun 12, 2019 | 19.55 | 19.66 | 19.25 | 19.28 | 319,811 | -0.43(-2.19%) |
Jun 11, 2019 | 19.68 | 19.75 | 19.29 | 19.72 | 327,509 | +0.21(+1.06%) |
Jun 10, 2019 | 20.00 | 20.11 | 19.47 | 19.51 | 480,397 | -0.30(-1.51%) |
Jun 07, 2019 | 20.04 | 20.04 | 19.76 | 19.81 | 437,322 | -0.22(-1.08%) |
Jun 06, 2019 | 20.06 | 20.08 | 19.73 | 20.03 | 123,003 | -0.10(-0.51%) |
Jun 05, 2019 | 20.27 | 20.29 | 19.99 | 20.13 | 136,599 | -0.10(-0.51%) |
Jun 04, 2019 | 20.04 | 20.34 | 20.01 | 20.23 | 221,724 | +0.38(+1.89%) |
Jun 03, 2019 | 19.87 | 19.96 | 19.69 | 19.86 | 178,609 | -0.03(-0.14%) |
May 31, 2019 | 20.12 | 20.12 | 19.88 | 19.88 | 303,245 | -0.41(-2.03%) |
May 30, 2019 | 20.61 | 20.77 | 20.14 | 20.30 | 172,713 | -0.30(-1.46%) |
May 29, 2019 | 21.26 | 21.26 | 20.51 | 20.60 | 410,456 | -0.65(-3.05%) |
May 28, 2019 | 21.49 | 21.51 | 21.22 | 21.24 | 781,096 | -0.21(-0.96%) |
May 24, 2019 | 21.38 | 21.52 | 21.31 | 21.45 | 240,420 | +0.15(+0.70%) |
May 23, 2019 | 21.29 | 21.38 | 20.98 | 21.30 | 167,559 | -0.14(-0.66%) |
May 22, 2019 | 21.63 | 21.73 | 21.38 | 21.44 | 119,540 | -0.21(-0.95%) |
May 21, 2019 | 21.63 | 21.72 | 21.57 | 21.65 | 203,785 | +0.17(+0.79%) |
May 20, 2019 | 21.38 | 21.66 | 21.35 | 21.48 | 190,076 | +0.07(+0.31%) |
May 17, 2019 | 21.25 | 21.72 | 21.25 | 21.41 | 160,529 | +0.03(+0.13%) |
May 16, 2019 | 21.37 | 21.66 | 21.33 | 21.38 | 129,725 | +0.06(+0.26%) |
May 15, 2019 | 21.01 | 21.39 | 20.93 | 21.33 | 150,648 | +0.08(+0.35%) |
May 14, 2019 | 20.94 | 21.34 | 20.83 | 21.25 | 180,355 | +0.29(+1.39%) |
May 13, 2019 | 21.22 | 21.25 | 20.96 | 20.96 | 176,698 | -0.61(-2.82%) |
May 10, 2019 | 21.48 | 21.67 | 21.41 | 21.57 | 238,607 | +0.13(+0.61%) |
May 09, 2019 | 21.44 | 21.56 | 21.40 | 21.44 | 292,568 | -0.05(-0.22%) |
May 08, 2019 | 21.88 | 21.96 | 21.47 | 21.49 | 238,119 | -0.40(-1.84%) |
May 07, 2019 | 21.68 | 22.02 | 21.68 | 21.89 | 286,006 | -0.18(-0.81%) |
May 06, 2019 | 21.63 | 22.17 | 21.53 | 22.07 | 317,528 | +0.19(+0.86%) |
May 03, 2019 | 20.54 | 22.42 | 20.53 | 21.88 | 617,691 | +1.26(+6.09%) |
May 02, 2019 | 20.73 | 20.85 | 20.49 | 20.63 | 169,921 | -0.09(-0.45%) |