Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.83 | 21.08 | 20.34 | 20.38 | 584,982 | -0.55(-2.63%) |
Jul 30, 2019 | 20.71 | 21.01 | 20.71 | 20.93 | 144,420 | +0.02(+0.10%) |
Jul 29, 2019 | 20.89 | 20.97 | 20.68 | 20.91 | 322,066 | +0.02(+0.10%) |
Jul 26, 2019 | 21.06 | 21.28 | 20.58 | 20.89 | 169,700 | -0.09(-0.43%) |
Jul 25, 2019 | 21.59 | 21.59 | 20.97 | 20.98 | 134,041 | -0.60(-2.78%) |
Jul 24, 2019 | 21.13 | 21.58 | 21.13 | 21.58 | 183,703 | +0.33(+1.55%) |
Jul 23, 2019 | 21.37 | 21.48 | 21.12 | 21.25 | 169,623 | -0.13(-0.61%) |
Jul 22, 2019 | 21.10 | 21.50 | 21.08 | 21.38 | 191,871 | +0.19(+0.90%) |
Jul 19, 2019 | 21.41 | 21.90 | 21.17 | 21.19 | 256,000 | -0.34(-1.58%) |
Jul 18, 2019 | 21.43 | 21.70 | 21.43 | 21.53 | 110,802 | -0.01(-0.05%) |
Jul 17, 2019 | 21.29 | 21.63 | 21.19 | 21.54 | 236,164 | +0.14(+0.65%) |
Jul 16, 2019 | 21.73 | 21.85 | 21.39 | 21.40 | 225,954 | -0.37(-1.70%) |
Jul 15, 2019 | 21.65 | 21.88 | 21.48 | 21.77 | 164,408 | +0.09(+0.42%) |
Jul 12, 2019 | 21.76 | 21.76 | 21.35 | 21.68 | 275,100 | -0.21(-0.96%) |
Jul 11, 2019 | 21.29 | 22.09 | 21.21 | 21.89 | 384,278 | +0.83(+3.94%) |
Jul 10, 2019 | 21.00 | 21.24 | 20.25 | 21.06 | 510,284 | +0.56(+2.73%) |
Jul 09, 2019 | 20.24 | 20.55 | 20.23 | 20.50 | 240,501 | +0.14(+0.69%) |
Jul 08, 2019 | 20.39 | 20.45 | 20.07 | 20.36 | 155,803 | -0.07(-0.34%) |
Jul 05, 2019 | 20.17 | 20.49 | 20.14 | 20.43 | 140,100 | +0.20(+0.99%) |
Jul 03, 2019 | 20.14 | 20.39 | 20.06 | 20.23 | 182,600 | +0.18(+0.90%) |
Jul 02, 2019 | 19.87 | 20.10 | 19.50 | 20.05 | 218,392 | +0.19(+0.96%) |
Jul 01, 2019 | 19.89 | 19.93 | 19.62 | 19.86 | 206,831 | +0.17(+0.86%) |
Jun 28, 2019 | 19.53 | 19.83 | 19.50 | 19.69 | 324,400 | +0.21(+1.08%) |
Jun 27, 2019 | 19.31 | 19.50 | 19.31 | 19.48 | 153,698 | +0.23(+1.19%) |
Jun 26, 2019 | 19.72 | 19.75 | 19.22 | 19.25 | 170,213 | -0.52(-2.63%) |
Jun 25, 2019 | 19.40 | 19.82 | 19.25 | 19.77 | 165,011 | +0.41(+2.12%) |
Jun 24, 2019 | 19.41 | 19.69 | 19.24 | 19.36 | 144,327 | -0.04(-0.21%) |
Jun 21, 2019 | 19.35 | 19.71 | 19.35 | 19.40 | 470,900 | -0.03(-0.15%) |
Jun 20, 2019 | 19.82 | 19.90 | 19.32 | 19.43 | 147,899 | -0.18(-0.92%) |
Jun 19, 2019 | 19.55 | 19.69 | 19.40 | 19.61 | 99,776 | +0.03(+0.15%) |
Jun 18, 2019 | 19.49 | 19.82 | 19.48 | 19.58 | 123,856 | +0.19(+0.98%) |
Jun 17, 2019 | 19.54 | 19.76 | 19.36 | 19.39 | 165,631 | -0.11(-0.56%) |
Jun 14, 2019 | 19.55 | 19.65 | 19.41 | 19.50 | 83,800 | -0.08(-0.41%) |
Jun 13, 2019 | 19.51 | 19.66 | 19.22 | 19.58 | 148,423 | +0.15(+0.77%) |
Jun 12, 2019 | 19.50 | 19.66 | 19.36 | 19.43 | 72,107 | -0.03(-0.15%) |
Jun 11, 2019 | 19.63 | 19.75 | 19.18 | 19.46 | 179,326 | -0.06(-0.31%) |
Jun 10, 2019 | 19.31 | 19.58 | 19.26 | 19.52 | 93,866 | +0.28(+1.46%) |
Jun 07, 2019 | 19.13 | 19.42 | 19.13 | 19.24 | 83,300 | +0.17(+0.89%) |
Jun 06, 2019 | 19.11 | 19.16 | 18.84 | 19.07 | 108,303 | -0.02(-0.10%) |
Jun 05, 2019 | 19.20 | 19.31 | 19.00 | 19.09 | 257,335 | -0.06(-0.31%) |
Jun 04, 2019 | 19.05 | 19.25 | 18.84 | 19.15 | 153,576 | +0.37(+1.97%) |
Jun 03, 2019 | 18.79 | 19.01 | 18.46 | 18.78 | 241,743 | -0.01(-0.05%) |
May 31, 2019 | 19.13 | 19.13 | 18.66 | 18.79 | 252,600 | -0.56(-2.89%) |
May 30, 2019 | 19.28 | 19.61 | 19.22 | 19.35 | 114,592 | +0.19(+0.99%) |
May 29, 2019 | 19.23 | 19.53 | 19.04 | 19.16 | 242,588 | -0.17(-0.88%) |
May 28, 2019 | 19.28 | 19.55 | 19.24 | 19.33 | 200,263 | +0.06(+0.31%) |
May 24, 2019 | 19.17 | 19.43 | 19.17 | 19.27 | 137,500 | +0.12(+0.63%) |
May 23, 2019 | 19.18 | 19.25 | 18.94 | 19.15 | 211,462 | -0.11(-0.57%) |
May 22, 2019 | 19.01 | 19.36 | 18.80 | 19.26 | 138,126 | +0.18(+0.94%) |
May 21, 2019 | 19.40 | 19.50 | 19.05 | 19.08 | 144,628 | -0.24(-1.24%) |
May 20, 2019 | 19.46 | 19.55 | 19.21 | 19.32 | 201,968 | -0.25(-1.28%) |
May 17, 2019 | 19.42 | 20.03 | 19.42 | 19.57 | 217,500 | -0.01(-0.05%) |
May 16, 2019 | 19.59 | 19.96 | 19.50 | 19.58 | 308,049 | +0.04(+0.20%) |
May 15, 2019 | 19.38 | 19.68 | 19.32 | 19.54 | 123,779 | +0.02(+0.10%) |
May 14, 2019 | 19.23 | 19.76 | 19.23 | 19.52 | 182,465 | +0.20(+1.04%) |
May 13, 2019 | 19.68 | 20.32 | 19.23 | 19.32 | 205,513 | -0.67(-3.35%) |
May 10, 2019 | 19.76 | 19.99 | 19.18 | 19.99 | 272,400 | +0.17(+0.86%) |
May 09, 2019 | 20.00 | 20.16 | 19.59 | 19.82 | 329,083 | -0.29(-1.44%) |
May 08, 2019 | 20.30 | 20.53 | 20.04 | 20.11 | 179,675 | -0.19(-0.94%) |
May 07, 2019 | 20.76 | 21.03 | 20.15 | 20.30 | 171,533 | -0.60(-2.87%) |
May 06, 2019 | 20.46 | 20.97 | 20.30 | 20.90 | 173,980 | +0.18(+0.87%) |
May 03, 2019 | 20.55 | 20.98 | 20.53 | 20.72 | 122,600 | +0.30(+1.47%) |
May 02, 2019 | 20.27 | 20.64 | 20.27 | 20.42 | 172,035 | +0.12(+0.59%) |