Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.09 | 23.22 | 22.42 | 22.86 | 778,591 | -0.18(-0.80%) |
Jul 30, 2019 | 23.02 | 23.12 | 22.99 | 23.04 | 555,970 | -0.01(-0.04%) |
Jul 29, 2019 | 23.00 | 23.09 | 22.97 | 23.05 | 282,853 | +0.36(+1.58%) |
Jul 26, 2019 | 22.88 | 22.97 | 22.62 | 22.69 | 447,025 | +0.27(+1.21%) |
Jul 25, 2019 | 22.60 | 22.61 | 22.31 | 22.42 | 606,634 | -0.36(-1.58%) |
Jul 24, 2019 | 22.46 | 22.90 | 22.46 | 22.78 | 563,706 | +0.27(+1.21%) |
Jul 23, 2019 | 22.59 | 22.67 | 22.49 | 22.51 | 203,838 | +0.19(+0.86%) |
Jul 22, 2019 | 22.36 | 22.42 | 22.16 | 22.32 | 1,012,358 | -0.18(-0.82%) |
Jul 19, 2019 | 22.81 | 22.81 | 22.36 | 22.50 | 579,933 | -0.25(-1.12%) |
Jul 18, 2019 | 22.40 | 22.80 | 22.33 | 22.75 | 1,541,945 | +0.84(+3.84%) |
Jul 17, 2019 | 21.92 | 22.00 | 21.80 | 21.91 | 654,408 | +0.53(+2.50%) |
Jul 16, 2019 | 21.62 | 21.62 | 21.37 | 21.38 | 211,627 | -0.02(-0.08%) |
Jul 15, 2019 | 21.46 | 21.54 | 21.30 | 21.40 | 194,443 | +0.01(+0.04%) |
Jul 12, 2019 | 21.15 | 21.49 | 21.12 | 21.39 | 518,275 | -0.48(-2.20%) |
Jul 11, 2019 | 21.93 | 21.96 | 21.80 | 21.87 | 243,580 | +0.11(+0.52%) |
Jul 10, 2019 | 21.55 | 21.85 | 21.53 | 21.75 | 481,430 | +0.60(+2.86%) |
Jul 09, 2019 | 21.57 | 21.62 | 21.11 | 21.15 | 600,030 | -0.40(-1.87%) |
Jul 08, 2019 | 21.65 | 21.72 | 21.51 | 21.55 | 1,003,615 | -0.59(-2.65%) |
Jul 05, 2019 | 22.20 | 22.23 | 22.04 | 22.14 | 495,210 | -0.01(-0.04%) |
Jul 03, 2019 | 22.10 | 22.22 | 22.09 | 22.15 | 885,600 | +0.01(+0.04%) |
Jul 02, 2019 | 22.22 | 22.25 | 22.01 | 22.14 | 1,375,677 | +0.02(+0.08%) |
Jul 01, 2019 | 22.11 | 22.27 | 21.98 | 22.12 | 1,765,482 | +1.26(+6.05%) |
Jun 28, 2019 | 20.94 | 21.07 | 20.80 | 20.86 | 661,003 | +0.16(+0.76%) |
Jun 27, 2019 | 20.76 | 20.85 | 20.68 | 20.70 | 391,549 | +0.20(+0.98%) |
Jun 26, 2019 | 20.55 | 20.58 | 20.46 | 20.50 | 359,636 | +0.02(+0.09%) |
Jun 25, 2019 | 20.77 | 20.78 | 20.44 | 20.48 | 701,676 | +0.06(+0.30%) |
Jun 24, 2019 | 20.48 | 20.61 | 20.39 | 20.42 | 912,474 | +0.18(+0.91%) |
Jun 21, 2019 | 20.20 | 20.34 | 20.15 | 20.24 | 378,629 | -0.22(-1.07%) |
Jun 20, 2019 | 20.69 | 20.82 | 20.33 | 20.46 | 647,678 | -0.20(-0.98%) |
Jun 19, 2019 | 20.29 | 20.69 | 20.26 | 20.66 | 1,471,669 | +0.40(+1.99%) |
Jun 18, 2019 | 20.17 | 20.40 | 20.15 | 20.26 | 794,901 | +0.49(+2.48%) |
Jun 17, 2019 | 19.65 | 19.85 | 19.64 | 19.77 | 613,186 | +0.49(+2.55%) |
Jun 14, 2019 | 19.24 | 19.43 | 19.16 | 19.27 | 469,950 | -0.05(-0.26%) |
Jun 13, 2019 | 19.39 | 19.43 | 19.26 | 19.33 | 451,703 | -0.56(-2.83%) |
Jun 12, 2019 | 20.09 | 20.09 | 19.82 | 19.89 | 600,025 | -0.12(-0.60%) |
Jun 11, 2019 | 20.02 | 20.05 | 19.85 | 20.01 | 1,015,241 | -0.33(-1.64%) |
Jun 10, 2019 | 20.34 | 20.46 | 20.29 | 20.34 | 928,141 | +0.43(+2.18%) |
Jun 07, 2019 | 19.88 | 20.26 | 19.88 | 19.91 | 1,024,088 | +0.43(+2.19%) |
Jun 06, 2019 | 19.56 | 19.56 | 19.37 | 19.48 | 541,466 | -0.12(-0.61%) |
Jun 05, 2019 | 19.79 | 19.95 | 19.56 | 19.60 | 1,014,210 | +0.10(+0.52%) |
Jun 04, 2019 | 19.38 | 19.61 | 19.31 | 19.50 | 886,896 | +0.24(+1.24%) |
Jun 03, 2019 | 19.25 | 19.30 | 19.11 | 19.26 | 866,854 | -0.20(-1.05%) |
May 31, 2019 | 19.36 | 19.52 | 19.20 | 19.46 | 916,215 | +0.37(+1.92%) |
May 30, 2019 | 18.87 | 19.22 | 18.87 | 19.10 | 1,104,801 | +0.73(+3.99%) |
May 29, 2019 | 18.17 | 18.38 | 18.11 | 18.36 | 806,756 | +0.25(+1.37%) |
May 28, 2019 | 18.19 | 18.42 | 18.09 | 18.11 | 1,178,917 | +0.39(+2.21%) |
May 24, 2019 | 17.80 | 17.88 | 17.69 | 17.72 | 1,070,051 | +0.36(+2.06%) |
May 23, 2019 | 17.22 | 17.39 | 17.19 | 17.36 | 838,824 | +0.10(+0.59%) |
May 22, 2019 | 17.36 | 17.36 | 17.17 | 17.26 | 1,099,640 | -0.44(-2.50%) |
May 21, 2019 | 17.63 | 17.72 | 17.50 | 17.71 | 811,882 | -0.16(-0.91%) |
May 20, 2019 | 17.92 | 18.07 | 17.87 | 17.87 | 1,136,909 | +0.14(+0.82%) |
May 17, 2019 | 17.97 | 18.08 | 17.66 | 17.72 | 1,874,173 | -0.19(-1.05%) |
May 16, 2019 | 18.23 | 18.23 | 17.88 | 17.91 | 534,175 | -0.32(-1.78%) |
May 15, 2019 | 18.05 | 18.29 | 17.96 | 18.23 | 667,884 | -0.01(-0.05%) |
May 14, 2019 | 18.13 | 18.36 | 18.12 | 18.24 | 1,366,029 | +0.29(+1.62%) |
May 13, 2019 | 17.66 | 18.08 | 17.57 | 17.95 | 2,725,701 | -0.68(-3.66%) |
May 10, 2019 | 18.07 | 19.06 | 18.04 | 18.63 | 3,544,444 | +0.61(+3.36%) |
May 09, 2019 | 17.91 | 18.09 | 17.65 | 18.03 | 1,898,868 | -0.24(-1.31%) |
May 08, 2019 | 18.26 | 18.29 | 18.17 | 18.27 | 1,871,845 | -0.14(-0.79%) |
May 07, 2019 | 18.45 | 18.50 | 18.30 | 18.41 | 1,602,877 | -0.47(-2.48%) |
May 06, 2019 | 18.98 | 19.37 | 18.39 | 18.88 | 4,203,938 | -0.58(-2.98%) |
May 03, 2019 | 19.46 | 19.53 | 19.39 | 19.46 | 703,987 | +0.02(+0.09%) |
May 02, 2019 | 19.50 | 19.59 | 19.33 | 19.45 | 943,432 | -0.25(-1.26%) |