Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.43 | 22.86 | 22.20 | 22.27 | 68,649 | -0.16(-0.73%) |
Jul 30, 2019 | 22.64 | 22.82 | 22.43 | 22.43 | 37,754 | +0.07(+0.31%) |
Jul 29, 2019 | 22.86 | 22.98 | 22.36 | 22.36 | 48,297 | -0.56(-2.43%) |
Jul 26, 2019 | 22.87 | 23.02 | 22.84 | 22.92 | 49,120 | -0.04(-0.15%) |
Jul 25, 2019 | 22.81 | 23.01 | 22.76 | 22.95 | 46,543 | +0.37(+1.64%) |
Jul 24, 2019 | 23.05 | 23.06 | 22.58 | 22.58 | 43,076 | -0.46(-2.01%) |
Jul 23, 2019 | 23.02 | 23.09 | 22.91 | 23.05 | 73,358 | +0.12(+0.51%) |
Jul 22, 2019 | 22.69 | 23.05 | 22.69 | 22.93 | 121,031 | +0.21(+0.93%) |
Jul 19, 2019 | 22.95 | 22.97 | 22.66 | 22.72 | 72,998 | -0.18(-0.77%) |
Jul 18, 2019 | 22.79 | 23.04 | 22.79 | 22.90 | 36,236 | +0.06(+0.28%) |
Jul 17, 2019 | 22.55 | 22.90 | 22.49 | 22.83 | 63,759 | +0.32(+1.41%) |
Jul 16, 2019 | 22.54 | 22.74 | 22.43 | 22.51 | 22,251 | -0.13(-0.60%) |
Jul 15, 2019 | 22.70 | 22.79 | 22.54 | 22.65 | 56,202 | -0.05(-0.23%) |
Jul 12, 2019 | 23.05 | 23.13 | 22.67 | 22.70 | 85,449 | -0.38(-1.63%) |
Jul 11, 2019 | 23.08 | 23.11 | 22.93 | 23.08 | 144,075 | +0.00(+0.00%) |
Jul 10, 2019 | 23.04 | 23.16 | 23.01 | 23.08 | 228,705 | -0.02(-0.10%) |
Jul 09, 2019 | 23.07 | 23.10 | 23.00 | 23.10 | 116,126 | +0.03(+0.13%) |
Jul 08, 2019 | 23.10 | 23.10 | 22.85 | 23.07 | 151,488 | +0.07(+0.31%) |
Jul 05, 2019 | 22.92 | 23.10 | 22.84 | 23.00 | 176,869 | +0.08(+0.33%) |
Jul 03, 2019 | 22.78 | 23.01 | 22.67 | 22.92 | 238,781 | +0.32(+1.43%) |
Jul 02, 2019 | 22.58 | 22.87 | 22.56 | 22.60 | 165,047 | +0.20(+0.89%) |
Jul 01, 2019 | 22.80 | 22.80 | 22.31 | 22.40 | 29,237 | -0.06(-0.26%) |
Jun 28, 2019 | 22.91 | 22.98 | 22.46 | 22.46 | 187,443 | -0.46(-2.00%) |
Jun 27, 2019 | 22.50 | 23.01 | 22.50 | 22.92 | 273,144 | +0.49(+2.20%) |
Jun 26, 2019 | 22.44 | 22.78 | 22.43 | 22.43 | 79,118 | -0.11(-0.47%) |
Jun 25, 2019 | 22.92 | 22.92 | 22.53 | 22.53 | 72,228 | -0.39(-1.69%) |
Jun 24, 2019 | 22.92 | 22.95 | 22.57 | 22.92 | 181,068 | +0.14(+0.62%) |
Jun 21, 2019 | 22.60 | 22.94 | 22.51 | 22.78 | 1,025,738 | -1.40(-5.80%) |
Jun 20, 2019 | 23.75 | 24.32 | 23.75 | 24.18 | 23,994 | +0.67(+2.87%) |
Jun 19, 2019 | 22.82 | 23.51 | 22.82 | 23.51 | 22,007 | +0.79(+3.50%) |
Jun 18, 2019 | 22.38 | 22.93 | 22.38 | 22.71 | 20,158 | +0.42(+1.88%) |
Jun 17, 2019 | 22.14 | 22.35 | 22.14 | 22.29 | 8,833 | +0.03(+0.13%) |
Jun 14, 2019 | 22.41 | 22.43 | 22.16 | 22.26 | 10,233 | -0.15(-0.65%) |
Jun 13, 2019 | 22.18 | 22.56 | 22.18 | 22.41 | 24,101 | +0.25(+1.11%) |
Jun 12, 2019 | 22.30 | 22.30 | 22.11 | 22.16 | 6,457 | -0.05(-0.21%) |
Jun 11, 2019 | 22.02 | 22.38 | 22.02 | 22.21 | 12,479 | +0.39(+1.80%) |
Jun 10, 2019 | 22.22 | 22.49 | 21.82 | 21.82 | 14,770 | -0.12(-0.53%) |
Jun 07, 2019 | 22.40 | 22.57 | 21.93 | 21.93 | 7,845 | -0.42(-1.86%) |
Jun 06, 2019 | 21.96 | 22.38 | 21.93 | 22.35 | 17,113 | +0.19(+0.85%) |
Jun 05, 2019 | 22.43 | 22.44 | 21.98 | 22.16 | 17,473 | +0.41(+1.89%) |
Jun 04, 2019 | 21.94 | 22.59 | 21.75 | 21.75 | 19,078 | -0.28(-1.28%) |
Jun 03, 2019 | 21.73 | 22.18 | 21.43 | 22.03 | 34,515 | +0.25(+1.16%) |
May 31, 2019 | 21.96 | 21.96 | 21.65 | 21.78 | 12,962 | -0.43(-1.93%) |
May 30, 2019 | 21.73 | 22.55 | 21.36 | 22.21 | 81,156 | +0.95(+4.49%) |
May 29, 2019 | 21.84 | 21.84 | 21.17 | 21.26 | 100,868 | -0.61(-2.80%) |
May 28, 2019 | 22.35 | 22.58 | 21.87 | 21.87 | 52,445 | -0.34(-1.54%) |
May 24, 2019 | 22.10 | 22.27 | 21.89 | 22.21 | 10,275 | +0.24(+1.10%) |
May 23, 2019 | 22.08 | 22.13 | 21.69 | 21.97 | 12,309 | -0.40(-1.79%) |
May 22, 2019 | 22.32 | 22.37 | 22.11 | 22.37 | 17,623 | +0.07(+0.31%) |
May 21, 2019 | 22.49 | 22.69 | 22.30 | 22.30 | 25,430 | -0.02(-0.10%) |
May 20, 2019 | 22.55 | 22.55 | 22.28 | 22.32 | 6,065 | -0.24(-1.06%) |
May 17, 2019 | 22.50 | 22.78 | 22.50 | 22.56 | 8,562 | -0.09(-0.41%) |
May 16, 2019 | 22.59 | 22.90 | 22.59 | 22.66 | 58,029 | +0.11(+0.47%) |
May 15, 2019 | 22.61 | 22.73 | 22.52 | 22.55 | 14,859 | -0.11(-0.46%) |
May 14, 2019 | 22.33 | 22.86 | 22.32 | 22.66 | 16,929 | +0.51(+2.29%) |
May 13, 2019 | 22.42 | 22.46 | 21.91 | 22.15 | 11,242 | -0.53(-2.34%) |
May 10, 2019 | 22.39 | 22.81 | 22.39 | 22.68 | 21,063 | +0.41(+1.84%) |
May 09, 2019 | 22.83 | 22.88 | 22.24 | 22.27 | 37,716 | -0.50(-2.21%) |
May 08, 2019 | 22.66 | 23.08 | 22.66 | 22.77 | 37,436 | +0.27(+1.19%) |
May 07, 2019 | 22.88 | 23.16 | 22.51 | 22.51 | 36,991 | -0.61(-2.63%) |
May 06, 2019 | 22.46 | 23.28 | 22.46 | 23.11 | 14,756 | +0.26(+1.12%) |
May 03, 2019 | 22.75 | 22.91 | 22.70 | 22.86 | 10,275 | +0.23(+1.04%) |
May 02, 2019 | 22.67 | 22.68 | 22.52 | 22.62 | 13,931 | +0.12(+0.54%) |