Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.97 | 23.04 | 22.59 | 22.82 | 301,391 | -0.29(-1.25%) |
Jul 30, 2019 | 23.11 | 23.22 | 22.95 | 23.11 | 215,105 | -0.14(-0.60%) |
Jul 29, 2019 | 23.21 | 23.34 | 23.16 | 23.25 | 136,781 | +0.01(+0.04%) |
Jul 26, 2019 | 23.21 | 23.34 | 23.03 | 23.24 | 115,831 | +0.04(+0.17%) |
Jul 25, 2019 | 23.18 | 23.36 | 22.99 | 23.20 | 227,405 | +0.04(+0.17%) |
Jul 24, 2019 | 23.00 | 23.18 | 22.87 | 23.16 | 284,303 | +0.01(+0.04%) |
Jul 23, 2019 | 23.31 | 23.31 | 22.93 | 23.15 | 267,535 | -0.18(-0.77%) |
Jul 22, 2019 | 23.18 | 23.43 | 23.13 | 23.33 | 241,451 | +0.15(+0.65%) |
Jul 19, 2019 | 23.10 | 23.38 | 22.98 | 23.18 | 241,472 | +0.19(+0.83%) |
Jul 18, 2019 | 23.08 | 23.09 | 22.95 | 22.99 | 169,043 | -0.15(-0.65%) |
Jul 17, 2019 | 23.26 | 23.27 | 23.00 | 23.14 | 304,955 | -0.18(-0.77%) |
Jul 16, 2019 | 23.36 | 23.53 | 22.93 | 23.32 | 364,380 | -0.49(-2.06%) |
Jul 15, 2019 | 23.28 | 23.83 | 23.28 | 23.81 | 293,680 | +0.55(+2.36%) |
Jul 12, 2019 | 23.06 | 23.33 | 23.00 | 23.26 | 242,078 | +0.21(+0.91%) |
Jul 11, 2019 | 23.17 | 23.24 | 22.92 | 23.05 | 761,150 | -0.17(-0.73%) |
Jul 10, 2019 | 23.01 | 23.26 | 22.75 | 23.22 | 558,827 | +0.29(+1.26%) |
Jul 09, 2019 | 23.63 | 23.68 | 22.87 | 22.93 | 331,405 | -0.79(-3.33%) |
Jul 08, 2019 | 24.05 | 24.05 | 23.72 | 23.72 | 267,031 | -0.33(-1.37%) |
Jul 05, 2019 | 23.95 | 24.11 | 23.69 | 24.05 | 161,473 | +0.03(+0.12%) |
Jul 04, 2019 | 23.90 | 24.06 | 23.75 | 24.02 | 72,578 | +0.09(+0.38%) |
Jul 03, 2019 | 23.86 | 24.02 | 23.65 | 23.93 | 181,608 | +0.06(+0.25%) |
Jul 02, 2019 | 23.92 | 23.92 | 23.55 | 23.87 | 304,235 | +0.00(+0.00%) |
Jun 28, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.37(+1.57%) | |
Jun 27, 2019 | 23.40 | 23.55 | 23.21 | 23.50 | 271,069 | +0.15(+0.64%) |
Jun 26, 2019 | 23.39 | 23.60 | 23.29 | 23.35 | 400,758 | +0.03(+0.13%) |
Jun 25, 2019 | 23.12 | 23.42 | 22.81 | 23.32 | 368,083 | +0.21(+0.91%) |
Jun 24, 2019 | 23.11 | 23.16 | 22.82 | 23.11 | 250,346 | +0.03(+0.13%) |
Jun 21, 2019 | 23.13 | 23.19 | 22.86 | 23.08 | 467,295 | -0.06(-0.26%) |
Jun 20, 2019 | 23.30 | 23.45 | 22.88 | 23.14 | 292,229 | +0.04(+0.17%) |
Jun 19, 2019 | 23.55 | 23.55 | 22.53 | 23.10 | 460,730 | -0.43(-1.83%) |
Jun 18, 2019 | 23.34 | 23.70 | 23.24 | 23.53 | 410,290 | +0.40(+1.73%) |
Jun 17, 2019 | 22.62 | 23.23 | 22.57 | 23.13 | 481,995 | +0.55(+2.44%) |
Jun 14, 2019 | 22.27 | 22.63 | 22.18 | 22.58 | 287,238 | +0.24(+1.07%) |
Jun 13, 2019 | 22.09 | 22.37 | 22.02 | 22.34 | 344,550 | +0.35(+1.59%) |
Jun 12, 2019 | 22.05 | 22.09 | 21.64 | 21.99 | 302,041 | -0.09(-0.41%) |
Jun 11, 2019 | 22.10 | 22.24 | 21.91 | 22.08 | 404,208 | +0.18(+0.82%) |
Jun 10, 2019 | 21.94 | 22.18 | 21.81 | 21.90 | 497,844 | +0.03(+0.14%) |
Jun 07, 2019 | 21.81 | 22.03 | 21.67 | 21.87 | 300,340 | +0.07(+0.32%) |
Jun 06, 2019 | 21.74 | 21.94 | 21.55 | 21.80 | 363,132 | +0.04(+0.18%) |
Jun 05, 2019 | 21.99 | 22.15 | 21.57 | 21.76 | 471,409 | -0.21(-0.96%) |
Jun 04, 2019 | 21.87 | 22.00 | 21.36 | 21.97 | 468,316 | +0.24(+1.10%) |
Jun 03, 2019 | 21.70 | 21.96 | 21.51 | 21.73 | 584,456 | +0.03(+0.14%) |
May 31, 2019 | 21.68 | 21.72 | 21.42 | 21.70 | 1,072,032 | -0.20(-0.91%) |
May 30, 2019 | 21.74 | 21.92 | 21.67 | 21.90 | 409,412 | +0.14(+0.64%) |
May 29, 2019 | 22.13 | 22.29 | 21.36 | 21.76 | 822,485 | -0.71(-3.16%) |
May 28, 2019 | 22.99 | 22.99 | 22.37 | 22.47 | 9,973,590 | -0.56(-2.43%) |
May 27, 2019 | 22.45 | 23.22 | 22.40 | 23.03 | 457,070 | +0.47(+2.08%) |
May 24, 2019 | 22.44 | 22.65 | 21.97 | 22.56 | 822,085 | +0.25(+1.12%) |
May 23, 2019 | 22.81 | 22.81 | 22.00 | 22.31 | 1,038,338 | -0.70(-3.04%) |
May 22, 2019 | 23.16 | 23.36 | 22.65 | 23.01 | 748,345 | -0.42(-1.79%) |
May 21, 2019 | 23.27 | 23.62 | 23.11 | 23.43 | 684,063 | +0.18(+0.77%) |
May 17, 2019 | 23.25 | 23.25 | 23.25 | 0 | -0.22(-0.94%) | |
May 16, 2019 | 23.13 | 23.49 | 22.80 | 23.47 | 610,810 | +0.43(+1.87%) |
May 15, 2019 | 22.51 | 23.16 | 22.19 | 23.04 | 734,629 | +0.43(+1.90%) |
May 14, 2019 | 22.80 | 22.80 | 21.80 | 22.61 | 1,656,964 | -0.18(-0.79%) |
May 13, 2019 | 22.70 | 22.81 | 22.18 | 22.79 | 463,939 | +0.09(+0.40%) |
May 10, 2019 | 23.12 | 23.20 | 22.66 | 22.70 | 547,864 | -0.44(-1.90%) |
May 09, 2019 | 24.48 | 24.50 | 23.02 | 23.14 | 731,676 | -0.71(-2.98%) |
May 08, 2019 | 22.87 | 24.19 | 22.87 | 23.85 | 627,232 | +0.49(+2.10%) |
May 07, 2019 | 23.47 | 23.47 | 22.91 | 23.36 | 673,439 | -0.20(-0.85%) |
May 06, 2019 | 23.50 | 23.76 | 23.42 | 23.56 | 324,517 | -0.28(-1.17%) |
May 03, 2019 | 23.77 | 24.00 | 23.39 | 23.84 | 401,776 | +0.10(+0.42%) |
May 02, 2019 | 24.00 | 24.05 | 23.17 | 23.74 | 493,185 | -0.39(-1.62%) |