Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.83 | 23.02 | 22.48 | 22.72 | 573,407 | -0.08(-0.34%) |
Jul 30, 2019 | 22.39 | 22.81 | 22.39 | 22.80 | 356,753 | +0.29(+1.27%) |
Jul 29, 2019 | 22.52 | 22.70 | 22.44 | 22.51 | 292,744 | +0.03(+0.13%) |
Jul 26, 2019 | 22.23 | 22.56 | 22.23 | 22.48 | 214,842 | +0.26(+1.16%) |
Jul 25, 2019 | 22.66 | 22.67 | 22.03 | 22.23 | 276,009 | -0.44(-1.94%) |
Jul 24, 2019 | 22.03 | 22.70 | 22.03 | 22.67 | 343,401 | +0.61(+2.77%) |
Jul 23, 2019 | 21.83 | 22.08 | 21.56 | 22.05 | 481,567 | +0.27(+1.23%) |
Jul 22, 2019 | 22.18 | 22.25 | 21.71 | 21.79 | 568,395 | -0.34(-1.55%) |
Jul 19, 2019 | 22.53 | 22.68 | 22.11 | 22.13 | 308,711 | -0.44(-1.95%) |
Jul 18, 2019 | 22.23 | 22.66 | 22.03 | 22.57 | 314,706 | +0.30(+1.33%) |
Jul 17, 2019 | 22.41 | 22.49 | 22.00 | 22.27 | 639,821 | -0.13(-0.60%) |
Jul 16, 2019 | 22.51 | 22.51 | 22.31 | 22.41 | 379,798 | -0.14(-0.64%) |
Jul 15, 2019 | 22.62 | 22.75 | 22.41 | 22.55 | 457,476 | -0.05(-0.21%) |
Jul 12, 2019 | 22.53 | 22.67 | 22.38 | 22.60 | 420,685 | +0.13(+0.60%) |
Jul 11, 2019 | 22.84 | 22.85 | 22.25 | 22.47 | 439,800 | -0.34(-1.51%) |
Jul 10, 2019 | 22.92 | 22.94 | 22.67 | 22.81 | 292,549 | +0.02(+0.08%) |
Jul 09, 2019 | 22.45 | 22.82 | 22.45 | 22.79 | 534,397 | +0.30(+1.32%) |
Jul 08, 2019 | 22.55 | 22.65 | 22.46 | 22.49 | 353,232 | -0.06(-0.25%) |
Jul 05, 2019 | 22.27 | 22.60 | 22.04 | 22.55 | 366,477 | +0.11(+0.47%) |
Jul 03, 2019 | 22.37 | 22.67 | 22.28 | 22.45 | 198,412 | +0.12(+0.56%) |
Jul 02, 2019 | 22.25 | 22.58 | 22.17 | 22.32 | 578,423 | +0.11(+0.52%) |
Jul 01, 2019 | 22.22 | 22.34 | 21.85 | 22.21 | 640,533 | +0.14(+0.65%) |
Jun 28, 2019 | 21.94 | 22.14 | 21.94 | 22.06 | 1,137,033 | +0.10(+0.47%) |
Jun 27, 2019 | 21.70 | 21.96 | 21.62 | 21.96 | 480,375 | +0.28(+1.31%) |
Jun 26, 2019 | 22.21 | 22.32 | 21.55 | 21.68 | 613,133 | -0.53(-2.39%) |
Jun 25, 2019 | 22.37 | 22.49 | 22.15 | 22.21 | 736,465 | -0.15(-0.68%) |
Jun 24, 2019 | 22.85 | 22.96 | 22.28 | 22.36 | 739,454 | -0.23(-1.01%) |
Jun 21, 2019 | 22.70 | 22.75 | 22.46 | 22.59 | 1,029,684 | -0.23(-1.00%) |
Jun 20, 2019 | 22.98 | 23.01 | 22.75 | 22.81 | 359,697 | +0.03(+0.13%) |
Jun 19, 2019 | 22.73 | 22.95 | 22.58 | 22.78 | 1,335,608 | -0.01(-0.04%) |
Jun 18, 2019 | 23.00 | 23.21 | 22.68 | 22.79 | 252,738 | -0.09(-0.37%) |
Jun 17, 2019 | 22.81 | 22.99 | 22.80 | 22.88 | 378,980 | +0.07(+0.29%) |
Jun 14, 2019 | 23.16 | 23.22 | 22.80 | 22.81 | 295,341 | -0.37(-1.59%) |
Jun 13, 2019 | 23.21 | 23.57 | 22.93 | 23.18 | 883,722 | +0.30(+1.32%) |
Jun 12, 2019 | 22.16 | 22.88 | 22.08 | 22.88 | 442,286 | +0.75(+3.38%) |
Jun 11, 2019 | 22.15 | 22.18 | 21.90 | 22.13 | 505,201 | +0.09(+0.39%) |
Jun 10, 2019 | 22.06 | 22.13 | 21.85 | 22.05 | 227,769 | -0.08(-0.34%) |
Jun 07, 2019 | 22.31 | 22.58 | 22.11 | 22.12 | 377,040 | -0.02(-0.09%) |
Jun 06, 2019 | 22.02 | 22.20 | 21.77 | 22.14 | 575,539 | +0.13(+0.60%) |
Jun 05, 2019 | 21.44 | 22.04 | 21.42 | 22.01 | 306,549 | +0.58(+2.70%) |
Jun 04, 2019 | 21.18 | 21.44 | 20.77 | 21.43 | 619,082 | +0.34(+1.62%) |
Jun 03, 2019 | 21.60 | 21.60 | 20.89 | 21.09 | 634,282 | -0.44(-2.02%) |
May 31, 2019 | 20.87 | 21.62 | 20.87 | 21.52 | 726,109 | +0.50(+2.39%) |
May 30, 2019 | 21.02 | 21.16 | 20.90 | 21.02 | 295,291 | +0.09(+0.41%) |
May 29, 2019 | 21.04 | 21.13 | 20.87 | 20.94 | 410,477 | -0.18(-0.85%) |
May 28, 2019 | 21.29 | 21.41 | 21.12 | 21.12 | 379,100 | -0.10(-0.49%) |
May 24, 2019 | 21.20 | 21.49 | 21.18 | 21.22 | 182,503 | +0.08(+0.36%) |
May 23, 2019 | 21.13 | 21.26 | 21.05 | 21.15 | 352,532 | -0.11(-0.53%) |
May 22, 2019 | 21.55 | 21.57 | 21.26 | 21.26 | 191,641 | -0.38(-1.75%) |
May 21, 2019 | 21.49 | 21.69 | 21.48 | 21.64 | 276,086 | +0.25(+1.15%) |
May 20, 2019 | 21.65 | 21.73 | 21.27 | 21.39 | 159,645 | -0.31(-1.44%) |
May 17, 2019 | 21.71 | 21.82 | 21.57 | 21.70 | 231,375 | -0.14(-0.65%) |
May 16, 2019 | 21.83 | 21.99 | 21.71 | 21.85 | 253,359 | +0.07(+0.30%) |
May 15, 2019 | 21.64 | 21.87 | 21.64 | 21.78 | 290,194 | +0.10(+0.48%) |
May 14, 2019 | 21.56 | 21.72 | 21.51 | 21.68 | 333,233 | +0.14(+0.66%) |
May 13, 2019 | 21.52 | 21.80 | 21.49 | 21.53 | 283,095 | -0.18(-0.83%) |
May 10, 2019 | 21.56 | 21.83 | 21.39 | 21.71 | 308,535 | +0.10(+0.48%) |
May 09, 2019 | 21.59 | 21.69 | 21.34 | 21.61 | 306,385 | -0.03(-0.13%) |
May 08, 2019 | 21.80 | 21.92 | 21.61 | 21.64 | 325,682 | -0.09(-0.44%) |
May 07, 2019 | 22.32 | 22.51 | 21.58 | 21.73 | 316,275 | -0.64(-2.88%) |
May 06, 2019 | 22.11 | 22.53 | 22.11 | 22.38 | 542,988 | +0.17(+0.77%) |
May 03, 2019 | 21.94 | 22.30 | 21.88 | 22.21 | 444,067 | +0.46(+2.14%) |
May 02, 2019 | 21.79 | 22.40 | 21.73 | 21.74 | 490,692 | -0.38(-1.71%) |