Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.39 | 22.47 | 22.15 | 22.26 | 28,572 | -0.11(-0.47%) |
Jul 30, 2019 | 22.26 | 22.49 | 22.25 | 22.37 | 15,262 | +0.09(+0.39%) |
Jul 29, 2019 | 22.32 | 22.39 | 22.26 | 22.28 | 45,068 | +0.12(+0.56%) |
Jul 26, 2019 | 22.12 | 22.17 | 22.05 | 22.16 | 14,665 | +0.09(+0.40%) |
Jul 25, 2019 | 22.25 | 22.25 | 22.02 | 22.07 | 17,486 | -0.12(-0.55%) |
Jul 24, 2019 | 22.15 | 22.21 | 22.06 | 22.19 | 14,728 | +0.02(+0.07%) |
Jul 23, 2019 | 21.92 | 22.18 | 21.92 | 22.18 | 13,029 | +0.28(+1.27%) |
Jul 22, 2019 | 21.87 | 21.99 | 21.87 | 21.90 | 13,679 | -0.05(-0.22%) |
Jul 19, 2019 | 22.34 | 22.38 | 21.95 | 21.95 | 16,711 | -0.43(-1.93%) |
Jul 18, 2019 | 22.35 | 22.43 | 22.18 | 22.38 | 17,232 | +0.04(+0.20%) |
Jul 17, 2019 | 22.54 | 22.54 | 22.18 | 22.33 | 18,202 | -0.07(-0.31%) |
Jul 16, 2019 | 22.39 | 22.47 | 22.35 | 22.40 | 22,798 | -0.04(-0.16%) |
Jul 15, 2019 | 22.49 | 22.59 | 22.43 | 22.44 | 18,647 | -0.03(-0.12%) |
Jul 12, 2019 | 22.50 | 22.52 | 22.39 | 22.47 | 35,583 | -0.04(-0.16%) |
Jul 11, 2019 | 22.80 | 22.80 | 22.40 | 22.50 | 61,896 | -0.30(-1.31%) |
Jul 10, 2019 | 22.76 | 22.85 | 22.68 | 22.80 | 18,151 | +0.11(+0.50%) |
Jul 09, 2019 | 22.54 | 22.70 | 22.49 | 22.69 | 201,177 | +0.12(+0.55%) |
Jul 08, 2019 | 22.42 | 22.60 | 22.42 | 22.56 | 62,940 | +0.11(+0.47%) |
Jul 05, 2019 | 22.41 | 22.49 | 22.13 | 22.46 | 55,478 | -0.08(-0.35%) |
Jul 03, 2019 | 22.32 | 22.56 | 22.32 | 22.54 | 60,140 | +0.27(+1.22%) |
Jul 02, 2019 | 21.96 | 22.27 | 21.96 | 22.26 | 94,953 | +0.38(+1.73%) |
Jul 01, 2019 | 22.09 | 22.13 | 21.63 | 21.88 | 432,762 | -0.04(-0.20%) |
Jun 28, 2019 | 21.86 | 22.07 | 21.85 | 21.93 | 139,379 | +0.11(+0.52%) |
Jun 27, 2019 | 21.77 | 21.82 | 21.72 | 21.81 | 10,230 | +0.26(+1.18%) |
Jun 26, 2019 | 22.02 | 22.02 | 21.54 | 21.56 | 26,118 | -0.47(-2.12%) |
Jun 25, 2019 | 22.30 | 22.40 | 22.03 | 22.03 | 58,934 | -0.26(-1.14%) |
Jun 24, 2019 | 22.53 | 22.53 | 22.26 | 22.28 | 131,297 | -0.15(-0.67%) |
Jun 21, 2019 | 22.50 | 22.50 | 22.36 | 22.43 | 26,375 | -0.34(-1.51%) |
Jun 20, 2019 | 22.82 | 22.84 | 22.74 | 22.77 | 250,026 | +0.12(+0.54%) |
Jun 19, 2019 | 22.51 | 22.71 | 22.43 | 22.65 | 24,514 | +0.11(+0.47%) |
Jun 18, 2019 | 22.75 | 22.75 | 22.45 | 22.54 | 62,103 | -0.05(-0.23%) |
Jun 17, 2019 | 22.43 | 22.62 | 22.43 | 22.60 | 34,529 | +0.22(+0.96%) |
Jun 14, 2019 | 22.24 | 22.44 | 22.24 | 22.38 | 18,189 | +0.02(+0.10%) |
Jun 13, 2019 | 22.25 | 22.36 | 22.24 | 22.36 | 175,794 | +0.14(+0.63%) |
Jun 12, 2019 | 22.17 | 22.28 | 22.17 | 22.22 | 7,257 | +0.05(+0.22%) |
Jun 11, 2019 | 22.17 | 22.18 | 22.00 | 22.17 | 12,534 | +0.06(+0.25%) |
Jun 10, 2019 | 22.27 | 22.27 | 22.03 | 22.12 | 9,404 | -0.09(-0.39%) |
Jun 07, 2019 | 22.29 | 22.34 | 22.20 | 22.20 | 20,657 | +0.07(+0.30%) |
Jun 06, 2019 | 22.16 | 22.17 | 21.98 | 22.14 | 26,504 | +0.03(+0.14%) |
Jun 05, 2019 | 21.75 | 22.12 | 21.75 | 22.11 | 30,221 | +0.48(+2.23%) |
Jun 04, 2019 | 21.75 | 21.75 | 21.43 | 21.62 | 97,676 | -0.13(-0.60%) |
Jun 03, 2019 | 21.77 | 21.77 | 21.62 | 21.76 | 86,905 | +0.04(+0.20%) |
May 31, 2019 | 21.54 | 21.84 | 21.46 | 21.71 | 123,830 | +0.10(+0.45%) |
May 30, 2019 | 21.67 | 21.73 | 21.58 | 21.62 | 34,147 | +0.04(+0.20%) |
May 29, 2019 | 21.67 | 21.69 | 21.52 | 21.57 | 42,774 | -0.35(-1.58%) |
May 28, 2019 | 22.19 | 22.19 | 21.91 | 21.92 | 21,239 | -0.21(-0.93%) |
May 24, 2019 | 22.19 | 22.19 | 22.09 | 22.12 | 48,048 | +0.06(+0.28%) |
May 23, 2019 | 21.90 | 22.07 | 21.90 | 22.06 | 20,803 | +0.05(+0.21%) |
May 22, 2019 | 21.96 | 22.02 | 21.96 | 22.02 | 12,607 | +0.03(+0.15%) |
May 21, 2019 | 21.86 | 22.03 | 21.86 | 21.98 | 15,954 | +0.20(+0.93%) |
May 20, 2019 | 21.99 | 22.02 | 21.73 | 21.78 | 10,483 | -0.29(-1.29%) |
May 17, 2019 | 22.04 | 22.07 | 21.94 | 22.07 | 22,711 | -0.03(-0.12%) |
May 16, 2019 | 21.98 | 22.17 | 21.98 | 22.09 | 15,304 | +0.13(+0.57%) |
May 15, 2019 | 21.93 | 22.03 | 21.92 | 21.97 | 141,916 | +0.12(+0.56%) |
May 14, 2019 | 21.80 | 21.87 | 21.79 | 21.84 | 15,108 | +0.08(+0.36%) |
May 13, 2019 | 21.67 | 21.77 | 21.64 | 21.76 | 11,904 | -0.01(-0.04%) |
May 10, 2019 | 21.50 | 21.82 | 21.50 | 21.77 | 16,891 | +0.25(+1.14%) |
May 09, 2019 | 21.46 | 21.57 | 21.35 | 21.53 | 42,544 | +0.07(+0.34%) |
May 08, 2019 | 21.53 | 21.63 | 21.46 | 21.46 | 19,327 | -0.06(-0.29%) |
May 07, 2019 | 21.85 | 21.85 | 21.38 | 21.52 | 12,962 | -0.40(-1.81%) |
May 06, 2019 | 21.94 | 21.98 | 21.84 | 21.91 | 47,589 | -0.09(-0.40%) |
May 03, 2019 | 21.88 | 22.03 | 21.81 | 22.00 | 38,689 | +0.18(+0.80%) |
May 02, 2019 | 21.97 | 21.97 | 21.74 | 21.83 | 16,775 | +0.03(+0.12%) |