Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.13 | 22.20 | 21.93 | 22.09 | 631,861 | +0.04(+0.17%) |
Jul 30, 2019 | 22.09 | 22.12 | 22.02 | 22.05 | 462,322 | -0.43(-1.93%) |
Jul 29, 2019 | 22.54 | 22.54 | 22.48 | 22.49 | 162,444 | -0.01(-0.07%) |
Jul 26, 2019 | 22.49 | 22.53 | 22.48 | 22.50 | 331,753 | +0.10(+0.43%) |
Jul 25, 2019 | 22.59 | 22.59 | 22.34 | 22.40 | 442,471 | -0.25(-1.10%) |
Jul 24, 2019 | 22.54 | 22.65 | 22.54 | 22.65 | 226,520 | +0.09(+0.39%) |
Jul 23, 2019 | 22.53 | 22.58 | 22.50 | 22.57 | 206,634 | +0.32(+1.42%) |
Jul 22, 2019 | 22.26 | 22.26 | 22.20 | 22.25 | 260,467 | +0.08(+0.36%) |
Jul 19, 2019 | 22.22 | 22.23 | 22.13 | 22.17 | 438,441 | -0.06(-0.26%) |
Jul 18, 2019 | 22.21 | 22.25 | 22.15 | 22.23 | 196,854 | -0.02(-0.10%) |
Jul 17, 2019 | 22.40 | 22.40 | 22.25 | 22.25 | 273,037 | -0.13(-0.59%) |
Jul 16, 2019 | 22.38 | 22.45 | 22.38 | 22.38 | 146,501 | +0.06(+0.26%) |
Jul 15, 2019 | 22.32 | 22.35 | 22.29 | 22.32 | 207,774 | +0.07(+0.33%) |
Jul 12, 2019 | 22.28 | 22.29 | 22.23 | 22.25 | 594,600 | +0.01(+0.03%) |
Jul 11, 2019 | 22.30 | 22.33 | 22.20 | 22.24 | 432,877 | -0.04(-0.17%) |
Jul 10, 2019 | 22.33 | 22.37 | 22.24 | 22.28 | 527,767 | -0.03(-0.13%) |
Jul 09, 2019 | 22.22 | 22.31 | 22.22 | 22.31 | 178,792 | -0.04(-0.20%) |
Jul 08, 2019 | 22.35 | 22.39 | 22.33 | 22.35 | 640,199 | -0.10(-0.46%) |
Jul 05, 2019 | 22.44 | 22.48 | 22.36 | 22.46 | 669,078 | -0.09(-0.39%) |
Jul 03, 2019 | 22.47 | 22.55 | 22.47 | 22.54 | 285,408 | +0.24(+1.06%) |
Jul 02, 2019 | 22.24 | 22.31 | 22.24 | 22.31 | 135,536 | +0.04(+0.18%) |
Jul 01, 2019 | 22.29 | 22.30 | 22.22 | 22.27 | 243,298 | +0.20(+0.93%) |
Jun 28, 2019 | 21.99 | 22.10 | 21.98 | 22.06 | 211,760 | +0.19(+0.85%) |
Jun 27, 2019 | 21.89 | 21.93 | 21.87 | 21.88 | 587,117 | +0.02(+0.10%) |
Jun 26, 2019 | 21.92 | 21.94 | 21.86 | 21.86 | 173,983 | +0.04(+0.20%) |
Jun 25, 2019 | 21.92 | 21.94 | 21.81 | 21.81 | 202,176 | -0.12(-0.56%) |
Jun 24, 2019 | 21.98 | 22.00 | 21.92 | 21.94 | 115,097 | -0.01(-0.03%) |
Jun 21, 2019 | 22.01 | 22.04 | 21.94 | 21.94 | 676,379 | -0.17(-0.75%) |
Jun 20, 2019 | 22.14 | 22.16 | 22.01 | 22.11 | 385,555 | +0.09(+0.42%) |
Jun 19, 2019 | 21.99 | 22.04 | 21.96 | 22.01 | 309,245 | +0.05(+0.23%) |
Jun 18, 2019 | 21.84 | 21.99 | 21.84 | 21.96 | 1,211,396 | +0.43(+2.00%) |
Jun 17, 2019 | 21.51 | 21.60 | 21.50 | 21.53 | 146,240 | -0.02(-0.10%) |
Jun 14, 2019 | 21.53 | 21.57 | 21.47 | 21.56 | 77,877 | -0.08(-0.37%) |
Jun 13, 2019 | 21.66 | 21.68 | 21.60 | 21.63 | 83,021 | +0.06(+0.30%) |
Jun 12, 2019 | 21.61 | 21.63 | 21.57 | 21.57 | 94,197 | -0.11(-0.53%) |
Jun 11, 2019 | 21.79 | 21.79 | 21.64 | 21.68 | 105,435 | +0.14(+0.63%) |
Jun 10, 2019 | 21.53 | 21.61 | 21.53 | 21.55 | 139,584 | +0.09(+0.40%) |
Jun 07, 2019 | 21.44 | 21.54 | 21.44 | 21.46 | 107,273 | +0.20(+0.95%) |
Jun 06, 2019 | 21.26 | 21.32 | 21.18 | 21.26 | 284,005 | -0.03(-0.13%) |
Jun 05, 2019 | 21.30 | 21.33 | 21.21 | 21.29 | 315,716 | +0.02(+0.10%) |
Jun 04, 2019 | 21.22 | 21.27 | 21.17 | 21.27 | 188,273 | +0.34(+1.61%) |
Jun 03, 2019 | 20.92 | 21.03 | 20.88 | 20.93 | 434,517 | +0.04(+0.17%) |
May 31, 2019 | 20.84 | 20.97 | 20.82 | 20.89 | 182,364 | -0.29(-1.39%) |
May 30, 2019 | 21.12 | 21.20 | 21.12 | 21.19 | 156,153 | +0.11(+0.54%) |
May 29, 2019 | 21.03 | 21.09 | 20.98 | 21.07 | 158,244 | -0.17(-0.78%) |
May 28, 2019 | 21.38 | 21.43 | 21.24 | 21.24 | 222,182 | -0.10(-0.47%) |
May 24, 2019 | 21.35 | 21.40 | 21.29 | 21.34 | 229,592 | +0.16(+0.75%) |
May 23, 2019 | 21.24 | 21.25 | 21.12 | 21.18 | 130,404 | -0.33(-1.53%) |
May 22, 2019 | 21.46 | 21.56 | 21.45 | 21.51 | 278,745 | -0.05(-0.23%) |
May 21, 2019 | 21.55 | 21.58 | 21.51 | 21.56 | 172,928 | +0.14(+0.67%) |
May 20, 2019 | 21.39 | 21.45 | 21.33 | 21.42 | 125,320 | -0.19(-0.90%) |
May 17, 2019 | 21.58 | 21.71 | 21.58 | 21.61 | 157,984 | -0.11(-0.50%) |
May 16, 2019 | 21.54 | 21.79 | 21.54 | 21.72 | 236,168 | +0.24(+1.14%) |
May 15, 2019 | 21.15 | 21.50 | 21.15 | 21.48 | 378,693 | +0.17(+0.77%) |
May 14, 2019 | 21.20 | 21.39 | 21.20 | 21.31 | 278,047 | +0.26(+1.23%) |
May 13, 2019 | 21.07 | 21.12 | 21.00 | 21.05 | 223,527 | -0.53(-2.46%) |
May 10, 2019 | 21.41 | 21.62 | 21.30 | 21.58 | 425,332 | +0.13(+0.60%) |
May 09, 2019 | 21.35 | 21.48 | 21.25 | 21.45 | 320,613 | -0.20(-0.93%) |
May 08, 2019 | 21.61 | 21.70 | 21.56 | 21.66 | 324,270 | +0.14(+0.67%) |
May 07, 2019 | 21.73 | 21.75 | 21.46 | 21.51 | 535,203 | -0.42(-1.93%) |
May 06, 2019 | 21.71 | 21.95 | 21.70 | 21.94 | 360,547 | -0.23(-1.04%) |
May 03, 2019 | 22.13 | 22.18 | 22.09 | 22.17 | 415,022 | +0.13(+0.59%) |
May 02, 2019 | 22.10 | 22.12 | 22.00 | 22.04 | 313,822 | -0.06(-0.29%) |