Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.36 | 21.55 | 20.70 | 20.81 | 553,322 | -0.54(-2.53%) |
Jul 30, 2019 | 20.81 | 21.39 | 20.67 | 21.35 | 600,418 | +0.29(+1.38%) |
Jul 29, 2019 | 22.44 | 22.65 | 20.89 | 21.06 | 719,868 | -1.28(-5.73%) |
Jul 26, 2019 | 21.48 | 22.60 | 21.35 | 22.34 | 964,500 | +0.99(+4.64%) |
Jul 25, 2019 | 20.84 | 21.52 | 20.75 | 21.35 | 716,180 | +0.37(+1.76%) |
Jul 24, 2019 | 20.49 | 21.07 | 20.43 | 20.98 | 446,666 | +0.47(+2.29%) |
Jul 23, 2019 | 20.72 | 20.80 | 20.23 | 20.51 | 451,232 | -0.08(-0.39%) |
Jul 22, 2019 | 20.75 | 20.80 | 20.40 | 20.59 | 542,061 | +0.00(+0.00%) |
Jul 19, 2019 | 21.13 | 21.16 | 20.58 | 20.59 | 388,100 | -0.43(-2.05%) |
Jul 18, 2019 | 20.98 | 21.43 | 20.93 | 21.02 | 761,371 | +0.00(+0.00%) |
Jul 17, 2019 | 20.55 | 21.17 | 20.55 | 21.02 | 692,439 | +0.47(+2.29%) |
Jul 16, 2019 | 21.02 | 21.20 | 20.55 | 20.55 | 498,316 | -0.53(-2.51%) |
Jul 15, 2019 | 20.69 | 21.20 | 20.67 | 21.08 | 510,654 | +0.42(+2.03%) |
Jul 12, 2019 | 20.66 | 20.73 | 20.19 | 20.66 | 326,500 | -0.01(-0.05%) |
Jul 11, 2019 | 20.69 | 21.01 | 20.26 | 20.67 | 469,194 | +0.02(+0.10%) |
Jul 10, 2019 | 20.99 | 21.14 | 20.60 | 20.65 | 515,837 | -0.29(-1.38%) |
Jul 09, 2019 | 20.12 | 20.99 | 20.10 | 20.94 | 463,379 | +0.67(+3.31%) |
Jul 08, 2019 | 20.15 | 20.37 | 20.00 | 20.27 | 411,291 | +0.08(+0.40%) |
Jul 05, 2019 | 20.35 | 20.38 | 19.87 | 20.19 | 363,700 | -0.27(-1.32%) |
Jul 03, 2019 | 20.47 | 20.63 | 20.26 | 20.46 | 359,000 | +0.10(+0.49%) |
Jul 02, 2019 | 20.51 | 20.59 | 20.23 | 20.36 | 492,918 | -0.18(-0.88%) |
Jul 01, 2019 | 20.30 | 20.80 | 20.20 | 20.54 | 750,865 | +0.45(+2.24%) |
Jun 28, 2019 | 19.77 | 20.15 | 19.77 | 20.09 | 2,080,100 | +0.47(+2.40%) |
Jun 27, 2019 | 19.02 | 19.65 | 18.95 | 19.62 | 553,388 | +0.65(+3.43%) |
Jun 26, 2019 | 19.37 | 19.75 | 18.97 | 18.97 | 506,465 | -0.38(-1.96%) |
Jun 25, 2019 | 19.69 | 19.72 | 19.19 | 19.35 | 824,323 | -0.36(-1.83%) |
Jun 24, 2019 | 20.10 | 20.32 | 19.68 | 19.71 | 769,917 | -0.37(-1.84%) |
Jun 21, 2019 | 20.15 | 20.39 | 19.57 | 20.08 | 2,420,400 | -0.28(-1.38%) |
Jun 20, 2019 | 20.85 | 20.94 | 20.31 | 20.36 | 716,784 | -0.24(-1.17%) |
Jun 19, 2019 | 20.49 | 20.64 | 20.16 | 20.60 | 677,297 | +0.22(+1.08%) |
Jun 18, 2019 | 20.68 | 21.05 | 20.32 | 20.38 | 570,390 | -0.19(-0.92%) |
Jun 17, 2019 | 20.46 | 20.87 | 20.36 | 20.57 | 675,481 | +0.12(+0.59%) |
Jun 14, 2019 | 20.46 | 20.63 | 20.31 | 20.45 | 714,500 | -0.05(-0.24%) |
Jun 13, 2019 | 20.15 | 20.55 | 19.98 | 20.50 | 826,190 | +0.37(+1.84%) |
Jun 12, 2019 | 19.75 | 20.23 | 19.67 | 20.13 | 1,548,879 | +0.33(+1.67%) |
Jun 11, 2019 | 19.23 | 19.87 | 19.19 | 19.80 | 1,383,707 | +0.73(+3.83%) |
Jun 10, 2019 | 18.66 | 19.21 | 18.50 | 19.07 | 1,359,568 | +0.63(+3.42%) |
Jun 07, 2019 | 18.36 | 18.58 | 18.15 | 18.44 | 685,500 | +0.17(+0.93%) |
Jun 06, 2019 | 18.15 | 18.40 | 17.64 | 18.27 | 755,829 | -0.03(-0.16%) |
Jun 05, 2019 | 18.53 | 18.71 | 17.38 | 18.30 | 1,801,345 | -0.17(-0.92%) |
Jun 04, 2019 | 17.97 | 18.52 | 17.52 | 18.47 | 1,353,806 | +0.65(+3.65%) |
Jun 03, 2019 | 18.36 | 18.95 | 17.73 | 17.82 | 1,382,938 | -0.54(-2.94%) |
May 31, 2019 | 19.06 | 19.10 | 17.00 | 18.36 | 2,066,800 | -0.76(-3.97%) |
May 30, 2019 | 19.59 | 19.74 | 19.01 | 19.12 | 1,558,441 | -0.40(-2.05%) |
May 29, 2019 | 20.40 | 20.52 | 19.41 | 19.52 | 995,900 | -0.99(-4.83%) |
May 28, 2019 | 20.35 | 20.60 | 20.18 | 20.51 | 1,296,425 | +0.19(+0.94%) |
May 24, 2019 | 20.16 | 20.62 | 20.10 | 20.32 | 691,900 | +0.26(+1.30%) |
May 23, 2019 | 20.90 | 20.98 | 19.98 | 20.06 | 479,021 | -1.13(-5.33%) |
May 22, 2019 | 21.22 | 21.40 | 21.00 | 21.19 | 352,801 | -0.10(-0.47%) |
May 21, 2019 | 21.53 | 21.73 | 21.27 | 21.29 | 452,890 | +0.09(+0.42%) |
May 20, 2019 | 21.08 | 21.45 | 20.56 | 21.20 | 388,021 | -0.09(-0.42%) |
May 17, 2019 | 21.26 | 21.66 | 21.24 | 21.29 | 538,700 | -0.16(-0.75%) |
May 16, 2019 | 21.17 | 21.79 | 21.16 | 21.45 | 410,910 | +0.29(+1.37%) |
May 15, 2019 | 20.62 | 21.41 | 20.50 | 21.16 | 343,583 | +0.36(+1.73%) |
May 14, 2019 | 20.66 | 20.99 | 20.50 | 20.80 | 548,607 | +0.14(+0.68%) |
May 13, 2019 | 20.51 | 20.82 | 20.28 | 20.66 | 901,289 | -0.37(-1.76%) |
May 10, 2019 | 20.53 | 21.17 | 20.38 | 21.03 | 600,700 | +0.30(+1.45%) |
May 09, 2019 | 20.75 | 20.76 | 20.12 | 20.73 | 532,708 | -0.23(-1.10%) |
May 08, 2019 | 21.28 | 21.59 | 20.93 | 20.96 | 569,622 | -0.39(-1.83%) |
May 07, 2019 | 22.42 | 22.47 | 21.15 | 21.35 | 495,497 | -1.02(-4.56%) |
May 06, 2019 | 21.52 | 22.60 | 21.30 | 22.37 | 1,004,800 | +0.29(+1.31%) |
May 03, 2019 | 21.78 | 22.13 | 21.63 | 22.08 | 1,259,400 | +0.45(+2.08%) |
May 02, 2019 | 21.64 | 22.14 | 21.42 | 21.63 | 506,644 | -0.12(-0.55%) |