Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.03 | 22.03 | 21.71 | 21.89 | 292,020 | -0.07(-0.32%) |
Jul 30, 2019 | 21.87 | 21.98 | 21.73 | 21.96 | 329,552 | +0.06(+0.27%) |
Jul 29, 2019 | 22.36 | 22.36 | 21.90 | 21.90 | 199,935 | -0.34(-1.53%) |
Jul 26, 2019 | 22.42 | 22.42 | 22.22 | 22.24 | 334,500 | -0.15(-0.67%) |
Jul 25, 2019 | 22.55 | 22.58 | 22.38 | 22.39 | 221,690 | -0.17(-0.75%) |
Jul 24, 2019 | 22.55 | 22.66 | 22.49 | 22.56 | 452,980 | -0.06(-0.27%) |
Jul 23, 2019 | 22.72 | 22.72 | 22.54 | 22.62 | 268,267 | +0.00(+0.00%) |
Jul 22, 2019 | 22.33 | 22.64 | 22.33 | 22.62 | 178,260 | +0.32(+1.43%) |
Jul 19, 2019 | 22.32 | 22.42 | 22.23 | 22.30 | 193,400 | +0.00(+0.00%) |
Jul 18, 2019 | 22.31 | 22.34 | 22.17 | 22.30 | 174,163 | -0.14(-0.62%) |
Jul 17, 2019 | 22.46 | 22.61 | 22.42 | 22.44 | 243,886 | -0.09(-0.40%) |
Jul 16, 2019 | 22.60 | 22.61 | 22.48 | 22.53 | 201,712 | +0.00(+0.00%) |
Jul 15, 2019 | 22.79 | 22.86 | 22.53 | 22.53 | 232,010 | -0.11(-0.49%) |
Jul 12, 2019 | 22.61 | 22.72 | 22.55 | 22.64 | 172,000 | -0.36(-1.57%) |
Jul 11, 2019 | 23.01 | 23.09 | 22.93 | 23.00 | 786,818 | +0.10(+0.44%) |
Jul 10, 2019 | 22.75 | 23.00 | 22.62 | 22.90 | 257,276 | +0.28(+1.24%) |
Jul 09, 2019 | 22.64 | 22.64 | 22.48 | 22.62 | 230,792 | -0.07(-0.31%) |
Jul 08, 2019 | 22.80 | 22.82 | 22.62 | 22.69 | 261,189 | -0.09(-0.40%) |
Jul 05, 2019 | 22.64 | 22.83 | 22.62 | 22.78 | 210,100 | +0.11(+0.49%) |
Jul 03, 2019 | 22.51 | 22.71 | 22.44 | 22.67 | 125,800 | +0.27(+1.21%) |
Jul 02, 2019 | 22.38 | 22.45 | 22.25 | 22.40 | 303,798 | -0.02(-0.09%) |
Jul 01, 2019 | 22.48 | 22.60 | 22.40 | 22.42 | 207,589 | +0.09(+0.40%) |
Jun 28, 2019 | 22.15 | 22.34 | 22.08 | 22.33 | 216,800 | +0.21(+0.95%) |
Jun 27, 2019 | 22.12 | 22.21 | 22.02 | 22.12 | 203,111 | -0.01(-0.05%) |
Jun 26, 2019 | 22.09 | 22.30 | 22.09 | 22.13 | 406,319 | +0.13(+0.59%) |
Jun 25, 2019 | 22.15 | 22.20 | 21.96 | 22.00 | 232,720 | -0.21(-0.95%) |
Jun 24, 2019 | 22.26 | 22.26 | 22.08 | 22.21 | 310,426 | -0.01(-0.05%) |
Jun 21, 2019 | 22.05 | 22.30 | 22.05 | 22.22 | 227,600 | +0.11(+0.50%) |
Jun 20, 2019 | 22.23 | 22.28 | 22.02 | 22.11 | 282,772 | +0.14(+0.64%) |
Jun 19, 2019 | 22.02 | 22.05 | 21.88 | 21.97 | 550,845 | -0.03(-0.14%) |
Jun 18, 2019 | 22.13 | 22.13 | 21.97 | 22.00 | 814,144 | +0.04(+0.18%) |
Jun 17, 2019 | 22.02 | 22.12 | 21.86 | 21.96 | 214,726 | -0.13(-0.59%) |
Jun 14, 2019 | 22.32 | 22.32 | 22.00 | 22.09 | 219,900 | -0.19(-0.85%) |
Jun 13, 2019 | 22.34 | 22.39 | 22.25 | 22.28 | 218,631 | +0.17(+0.77%) |
Jun 12, 2019 | 22.08 | 22.23 | 22.07 | 22.11 | 192,364 | -0.12(-0.54%) |
Jun 11, 2019 | 22.27 | 22.37 | 22.16 | 22.23 | 266,936 | +0.10(+0.45%) |
Jun 10, 2019 | 22.09 | 22.27 | 22.01 | 22.13 | 323,315 | +0.05(+0.23%) |
Jun 07, 2019 | 22.14 | 22.25 | 22.05 | 22.08 | 220,500 | +0.01(+0.05%) |
Jun 06, 2019 | 21.96 | 22.12 | 21.77 | 22.07 | 1,158,451 | +0.11(+0.50%) |
Jun 05, 2019 | 22.20 | 22.20 | 21.90 | 21.96 | 286,775 | -0.28(-1.26%) |
Jun 04, 2019 | 22.22 | 22.25 | 22.07 | 22.24 | 235,031 | +0.24(+1.09%) |
Jun 03, 2019 | 21.97 | 22.12 | 21.90 | 22.00 | 297,488 | +0.17(+0.78%) |
May 31, 2019 | 21.74 | 21.98 | 21.66 | 21.83 | 363,200 | -0.08(-0.37%) |
May 30, 2019 | 22.15 | 22.19 | 21.90 | 21.91 | 380,500 | -0.23(-1.04%) |
May 29, 2019 | 22.08 | 22.16 | 21.75 | 22.14 | 347,540 | -0.03(-0.14%) |
May 28, 2019 | 22.37 | 22.47 | 22.13 | 22.17 | 184,730 | -0.22(-0.98%) |
May 24, 2019 | 22.43 | 22.49 | 22.24 | 22.39 | 248,200 | +0.06(+0.27%) |
May 23, 2019 | 22.63 | 22.63 | 22.10 | 22.33 | 347,526 | -0.48(-2.10%) |
May 22, 2019 | 22.76 | 22.82 | 22.72 | 22.81 | 250,543 | -0.07(-0.31%) |
May 21, 2019 | 22.70 | 22.91 | 22.63 | 22.88 | 187,693 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.66 | 22.54 | 22.59 | 304,705 | -0.08(-0.35%) |
May 17, 2019 | 22.79 | 22.81 | 22.65 | 22.67 | 186,400 | -0.10(-0.44%) |
May 16, 2019 | 22.56 | 22.84 | 22.56 | 22.77 | 303,701 | +0.19(+0.84%) |
May 15, 2019 | 22.29 | 22.64 | 22.29 | 22.58 | 485,723 | +0.14(+0.62%) |
May 14, 2019 | 22.31 | 22.63 | 22.29 | 22.44 | 413,639 | +0.23(+1.04%) |
May 13, 2019 | 22.24 | 22.46 | 22.18 | 22.21 | 298,443 | -0.31(-1.38%) |
May 10, 2019 | 21.89 | 22.52 | 21.89 | 22.52 | 467,500 | +0.88(+4.07%) |
May 09, 2019 | 21.87 | 21.87 | 21.58 | 21.64 | 349,304 | -0.30(-1.37%) |
May 08, 2019 | 21.88 | 22.10 | 21.85 | 21.94 | 360,357 | +0.04(+0.18%) |
May 07, 2019 | 21.71 | 21.94 | 21.67 | 21.90 | 428,801 | +0.03(+0.14%) |
May 06, 2019 | 21.69 | 21.99 | 21.69 | 21.87 | 356,884 | -0.11(-0.50%) |
May 03, 2019 | 21.84 | 21.98 | 21.81 | 21.98 | 272,600 | +0.26(+1.20%) |
May 02, 2019 | 21.87 | 22.28 | 21.67 | 21.72 | 734,446 | -0.38(-1.72%) |