Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.33 | 19.38 | 18.76 | 19.00 | 1,629,163 | -0.33(-1.71%) |
Jul 30, 2019 | 19.20 | 19.42 | 19.01 | 19.33 | 768,285 | +0.01(+0.05%) |
Jul 29, 2019 | 19.98 | 20.02 | 19.20 | 19.32 | 660,229 | -0.69(-3.45%) |
Jul 26, 2019 | 20.20 | 20.51 | 19.96 | 20.01 | 350,400 | -0.08(-0.40%) |
Jul 25, 2019 | 20.57 | 20.68 | 19.79 | 20.09 | 489,179 | -0.43(-2.10%) |
Jul 24, 2019 | 20.47 | 20.63 | 19.94 | 20.52 | 1,349,465 | -0.07(-0.34%) |
Jul 23, 2019 | 20.65 | 20.86 | 20.37 | 20.59 | 400,888 | +0.02(+0.10%) |
Jul 22, 2019 | 20.00 | 20.62 | 19.80 | 20.57 | 821,938 | +0.56(+2.80%) |
Jul 19, 2019 | 20.16 | 20.96 | 20.00 | 20.01 | 799,200 | -0.14(-0.69%) |
Jul 18, 2019 | 20.35 | 20.44 | 20.02 | 20.15 | 903,451 | -0.23(-1.13%) |
Jul 17, 2019 | 20.90 | 21.09 | 20.36 | 20.38 | 884,161 | -0.42(-2.02%) |
Jul 16, 2019 | 21.47 | 21.47 | 20.77 | 20.80 | 498,990 | -0.69(-3.21%) |
Jul 15, 2019 | 21.68 | 21.74 | 21.47 | 21.49 | 456,936 | -0.19(-0.88%) |
Jul 12, 2019 | 21.09 | 21.73 | 21.01 | 21.68 | 425,900 | +0.55(+2.60%) |
Jul 11, 2019 | 21.20 | 21.33 | 20.90 | 21.13 | 292,451 | -0.06(-0.28%) |
Jul 10, 2019 | 21.17 | 21.37 | 20.99 | 21.19 | 298,328 | +0.13(+0.62%) |
Jul 09, 2019 | 20.88 | 21.07 | 20.56 | 21.06 | 657,120 | +0.05(+0.24%) |
Jul 08, 2019 | 21.18 | 21.34 | 20.90 | 21.01 | 471,449 | -0.29(-1.36%) |
Jul 05, 2019 | 20.96 | 21.35 | 20.57 | 21.30 | 537,400 | +0.14(+0.66%) |
Jul 03, 2019 | 21.23 | 22.25 | 20.94 | 21.16 | 953,500 | +0.08(+0.38%) |
Jul 02, 2019 | 20.89 | 21.41 | 20.71 | 21.08 | 2,235,121 | +1.22(+6.14%) |
Jul 01, 2019 | 20.06 | 20.36 | 19.81 | 19.86 | 617,443 | +0.14(+0.71%) |
Jun 28, 2019 | 19.85 | 19.98 | 19.54 | 19.72 | 1,113,000 | -0.11(-0.55%) |
Jun 27, 2019 | 19.77 | 19.99 | 19.57 | 19.83 | 570,030 | +0.16(+0.81%) |
Jun 26, 2019 | 19.51 | 20.04 | 19.08 | 19.67 | 761,379 | +0.25(+1.29%) |
Jun 25, 2019 | 20.96 | 21.04 | 19.29 | 19.42 | 1,222,642 | -1.53(-7.30%) |
Jun 24, 2019 | 21.43 | 21.43 | 20.88 | 20.95 | 591,333 | -0.49(-2.29%) |
Jun 21, 2019 | 21.54 | 21.85 | 21.39 | 21.44 | 1,076,000 | -0.24(-1.11%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.47 | 21.68 | 474,818 | -0.05(-0.23%) |
Jun 19, 2019 | 21.72 | 21.75 | 21.26 | 21.73 | 544,045 | +0.05(+0.23%) |
Jun 18, 2019 | 21.51 | 22.08 | 21.45 | 21.68 | 594,735 | +0.26(+1.21%) |
Jun 17, 2019 | 21.18 | 21.63 | 20.97 | 21.42 | 503,921 | +0.26(+1.23%) |
Jun 14, 2019 | 21.47 | 21.55 | 20.84 | 21.16 | 587,900 | -0.30(-1.40%) |
Jun 13, 2019 | 20.85 | 21.47 | 20.75 | 21.46 | 639,460 | +0.62(+2.98%) |
Jun 12, 2019 | 21.18 | 21.27 | 20.59 | 20.84 | 710,601 | -0.41(-1.93%) |
Jun 11, 2019 | 20.81 | 21.44 | 20.71 | 21.25 | 1,212,611 | +0.62(+3.01%) |
Jun 10, 2019 | 20.73 | 20.85 | 20.32 | 20.63 | 440,985 | +0.03(+0.15%) |
Jun 07, 2019 | 20.03 | 20.75 | 19.98 | 20.60 | 976,100 | +0.56(+2.79%) |
Jun 06, 2019 | 20.40 | 20.40 | 19.32 | 20.04 | 948,684 | -0.47(-2.29%) |
Jun 05, 2019 | 21.15 | 21.15 | 20.17 | 20.51 | 681,363 | -0.58(-2.75%) |
Jun 04, 2019 | 20.68 | 21.16 | 20.52 | 21.09 | 1,295,711 | +0.66(+3.23%) |
Jun 03, 2019 | 21.14 | 21.30 | 19.05 | 20.43 | 2,330,996 | -0.74(-3.50%) |
May 31, 2019 | 20.72 | 21.21 | 20.50 | 21.17 | 748,600 | +0.11(+0.52%) |
May 30, 2019 | 21.13 | 21.28 | 20.89 | 21.06 | 486,994 | -0.05(-0.24%) |
May 29, 2019 | 21.30 | 21.48 | 20.74 | 21.11 | 601,775 | -0.34(-1.59%) |
May 28, 2019 | 21.71 | 22.11 | 21.22 | 21.45 | 554,457 | -0.25(-1.15%) |
May 24, 2019 | 21.55 | 21.80 | 21.29 | 21.70 | 473,200 | +0.32(+1.50%) |
May 23, 2019 | 21.41 | 21.58 | 21.11 | 21.38 | 472,051 | -0.35(-1.61%) |
May 22, 2019 | 21.83 | 22.09 | 21.67 | 21.73 | 629,479 | -0.16(-0.73%) |
May 21, 2019 | 22.14 | 22.32 | 21.82 | 21.89 | 677,935 | -0.11(-0.50%) |
May 20, 2019 | 22.45 | 22.48 | 21.67 | 22.00 | 906,979 | -0.74(-3.25%) |
May 17, 2019 | 22.67 | 23.03 | 22.53 | 22.74 | 1,326,000 | -0.26(-1.13%) |
May 16, 2019 | 22.85 | 23.08 | 22.51 | 23.00 | 852,777 | +0.25(+1.10%) |
May 15, 2019 | 22.61 | 23.06 | 22.15 | 22.75 | 998,162 | +0.11(+0.49%) |
May 14, 2019 | 22.03 | 22.82 | 21.91 | 22.64 | 893,940 | +0.74(+3.38%) |
May 13, 2019 | 21.61 | 22.35 | 21.21 | 21.90 | 1,108,695 | -0.18(-0.82%) |
May 10, 2019 | 21.50 | 22.26 | 21.06 | 22.08 | 2,213,500 | +1.26(+6.05%) |
May 09, 2019 | 20.94 | 21.09 | 20.77 | 20.82 | 940,334 | -0.36(-1.70%) |
May 08, 2019 | 21.29 | 21.54 | 21.05 | 21.18 | 498,901 | -0.09(-0.42%) |
May 07, 2019 | 21.06 | 21.31 | 20.97 | 21.27 | 682,732 | +0.04(+0.19%) |
May 06, 2019 | 20.97 | 21.38 | 19.99 | 21.23 | 1,319,571 | -0.17(-0.79%) |
May 03, 2019 | 20.61 | 21.49 | 20.51 | 21.40 | 1,894,000 | +1.00(+4.90%) |
May 02, 2019 | 20.45 | 20.78 | 20.10 | 20.40 | 1,232,525 | +0.02(+0.10%) |