Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.96 | 21.99 | 21.61 | 21.77 | 1,401,510 | -0.13(-0.60%) |
Jul 30, 2019 | 21.97 | 21.97 | 21.85 | 21.90 | 753,241 | -0.38(-1.70%) |
Jul 29, 2019 | 22.27 | 22.30 | 22.25 | 22.27 | 522,599 | +0.01(+0.07%) |
Jul 26, 2019 | 22.29 | 22.29 | 22.23 | 22.26 | 542,692 | -0.01(-0.07%) |
Jul 25, 2019 | 22.40 | 22.41 | 22.25 | 22.27 | 565,612 | -0.13(-0.58%) |
Jul 24, 2019 | 22.33 | 22.41 | 22.33 | 22.41 | 531,425 | +0.04(+0.19%) |
Jul 23, 2019 | 22.33 | 22.37 | 22.30 | 22.36 | 538,194 | +0.07(+0.33%) |
Jul 22, 2019 | 22.32 | 22.33 | 22.24 | 22.29 | 569,283 | +0.01(+0.07%) |
Jul 19, 2019 | 22.35 | 22.37 | 22.27 | 22.27 | 521,914 | -0.14(-0.62%) |
Jul 18, 2019 | 22.21 | 22.41 | 22.21 | 22.41 | 629,423 | +0.18(+0.82%) |
Jul 17, 2019 | 22.34 | 22.34 | 22.23 | 22.23 | 540,252 | -0.12(-0.54%) |
Jul 16, 2019 | 22.45 | 22.45 | 22.33 | 22.35 | 740,721 | -0.19(-0.82%) |
Jul 15, 2019 | 22.57 | 22.58 | 22.51 | 22.54 | 894,462 | +0.01(+0.03%) |
Jul 12, 2019 | 22.49 | 22.54 | 22.48 | 22.53 | 469,489 | +0.12(+0.55%) |
Jul 11, 2019 | 22.38 | 22.44 | 22.35 | 22.41 | 877,609 | +0.04(+0.19%) |
Jul 10, 2019 | 22.42 | 22.43 | 22.32 | 22.36 | 798,832 | +0.06(+0.26%) |
Jul 09, 2019 | 22.23 | 22.32 | 22.23 | 22.30 | 434,977 | -0.07(-0.32%) |
Jul 08, 2019 | 22.42 | 22.43 | 22.37 | 22.38 | 579,270 | -0.21(-0.93%) |
Jul 05, 2019 | 22.54 | 22.59 | 22.46 | 22.59 | 1,185,831 | -0.05(-0.22%) |
Jul 03, 2019 | 22.63 | 22.65 | 22.59 | 22.64 | 436,465 | +0.21(+0.96%) |
Jul 02, 2019 | 22.44 | 22.44 | 22.38 | 22.42 | 774,673 | +0.07(+0.31%) |
Jul 01, 2019 | 22.49 | 22.49 | 22.30 | 22.35 | 1,209,116 | +0.03(+0.13%) |
Jun 28, 2019 | 22.30 | 22.34 | 22.25 | 22.33 | 643,139 | +0.07(+0.33%) |
Jun 27, 2019 | 22.28 | 22.28 | 22.22 | 22.25 | 817,138 | +0.13(+0.59%) |
Jun 26, 2019 | 22.09 | 22.18 | 22.09 | 22.12 | 619,465 | +0.09(+0.40%) |
Jun 25, 2019 | 22.17 | 22.17 | 22.03 | 22.04 | 858,986 | -0.18(-0.82%) |
Jun 24, 2019 | 22.26 | 22.27 | 22.19 | 22.22 | 1,034,032 | +0.05(+0.23%) |
Jun 21, 2019 | 22.19 | 22.24 | 22.11 | 22.17 | 1,008,053 | -0.04(-0.16%) |
Jun 20, 2019 | 22.27 | 22.27 | 22.14 | 22.20 | 1,107,519 | +0.12(+0.53%) |
Jun 19, 2019 | 21.97 | 22.14 | 21.97 | 22.09 | 1,063,102 | +0.17(+0.76%) |
Jun 18, 2019 | 21.82 | 21.96 | 21.80 | 21.92 | 1,680,825 | +0.19(+0.89%) |
Jun 17, 2019 | 21.82 | 21.82 | 21.72 | 21.73 | 1,350,729 | -0.12(-0.54%) |
Jun 14, 2019 | 21.91 | 21.91 | 21.81 | 21.84 | 2,012,184 | -0.17(-0.77%) |
Jun 13, 2019 | 22.02 | 22.07 | 21.98 | 22.01 | 368,057 | -0.01(-0.03%) |
Jun 12, 2019 | 22.08 | 22.13 | 22.01 | 22.02 | 647,582 | -0.21(-0.96%) |
Jun 11, 2019 | 22.27 | 22.32 | 22.21 | 22.23 | 515,801 | +0.09(+0.38%) |
Jun 10, 2019 | 22.13 | 22.20 | 22.13 | 22.15 | 427,235 | +0.03(+0.13%) |
Jun 07, 2019 | 22.11 | 22.18 | 22.03 | 22.12 | 785,428 | +0.27(+1.23%) |
Jun 06, 2019 | 21.82 | 21.89 | 21.77 | 21.85 | 966,686 | +0.13(+0.62%) |
Jun 05, 2019 | 21.74 | 21.82 | 21.67 | 21.72 | 698,685 | +0.01(+0.07%) |
Jun 04, 2019 | 21.57 | 21.71 | 21.56 | 21.70 | 447,205 | +0.35(+1.63%) |
Jun 03, 2019 | 21.34 | 21.40 | 21.28 | 21.35 | 1,274,056 | +0.02(+0.10%) |
May 31, 2019 | 21.19 | 21.35 | 21.18 | 21.33 | 985,237 | -0.11(-0.50%) |
May 30, 2019 | 21.36 | 21.44 | 21.35 | 21.44 | 1,208,926 | +0.08(+0.37%) |
May 29, 2019 | 21.40 | 21.40 | 21.27 | 21.36 | 661,677 | -0.13(-0.59%) |
May 28, 2019 | 21.63 | 21.72 | 21.49 | 21.49 | 522,311 | -0.23(-1.05%) |
May 24, 2019 | 21.67 | 21.72 | 21.65 | 21.72 | 661,428 | +0.25(+1.16%) |
May 23, 2019 | 21.47 | 21.51 | 21.39 | 21.47 | 641,455 | -0.26(-1.18%) |
May 22, 2019 | 21.81 | 21.82 | 21.72 | 21.72 | 588,538 | -0.19(-0.87%) |
May 21, 2019 | 21.83 | 21.93 | 21.80 | 21.91 | 799,955 | +0.16(+0.75%) |
May 20, 2019 | 21.71 | 21.82 | 21.69 | 21.75 | 820,696 | +0.07(+0.33%) |
May 17, 2019 | 21.69 | 21.76 | 21.65 | 21.68 | 1,142,351 | -0.18(-0.81%) |
May 16, 2019 | 21.82 | 21.93 | 21.80 | 21.86 | 718,058 | +0.09(+0.42%) |
May 15, 2019 | 21.61 | 21.81 | 21.56 | 21.77 | 675,717 | +0.05(+0.25%) |
May 14, 2019 | 21.67 | 21.78 | 21.62 | 21.71 | 989,697 | +0.16(+0.74%) |
May 13, 2019 | 21.68 | 21.68 | 21.50 | 21.55 | 811,435 | -0.52(-2.35%) |
May 10, 2019 | 21.92 | 22.08 | 21.84 | 22.07 | 732,728 | +0.23(+1.04%) |
May 09, 2019 | 21.77 | 21.88 | 21.69 | 21.84 | 1,189,482 | -0.10(-0.45%) |
May 08, 2019 | 21.95 | 22.01 | 21.91 | 21.94 | 499,379 | +0.01(+0.06%) |
May 07, 2019 | 22.07 | 22.07 | 21.86 | 21.93 | 685,066 | -0.30(-1.36%) |
May 06, 2019 | 22.06 | 22.25 | 22.01 | 22.23 | 604,675 | -0.23(-1.03%) |
May 03, 2019 | 22.38 | 22.46 | 22.33 | 22.46 | 515,023 | +0.16(+0.73%) |
May 02, 2019 | 22.39 | 22.41 | 22.26 | 22.30 | 650,012 | -0.06(-0.25%) |