Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.18 | 25.30 | 24.43 | 24.70 | 1,912,828 | -0.49(-1.93%) |
Jul 30, 2019 | 24.85 | 25.25 | 24.79 | 25.19 | 729,614 | +0.17(+0.66%) |
Jul 29, 2019 | 25.22 | 25.29 | 25.01 | 25.02 | 1,044,043 | -0.13(-0.51%) |
Jul 26, 2019 | 25.41 | 25.47 | 25.01 | 25.15 | 1,392,215 | -0.07(-0.29%) |
Jul 25, 2019 | 25.13 | 25.36 | 24.99 | 25.23 | 2,147,450 | -0.03(-0.11%) |
Jul 24, 2019 | 23.88 | 25.36 | 23.78 | 25.25 | 3,317,689 | +1.64(+6.96%) |
Jul 23, 2019 | 23.16 | 23.77 | 23.14 | 23.61 | 2,240,671 | +0.43(+1.86%) |
Jul 22, 2019 | 23.22 | 23.30 | 23.04 | 23.18 | 1,239,027 | -0.14(-0.59%) |
Jul 19, 2019 | 23.55 | 23.75 | 23.29 | 23.32 | 1,053,965 | -0.28(-1.21%) |
Jul 18, 2019 | 23.04 | 23.74 | 23.04 | 23.60 | 1,424,216 | +0.42(+1.82%) |
Jul 17, 2019 | 23.22 | 23.40 | 23.12 | 23.18 | 1,222,856 | -0.28(-1.17%) |
Jul 16, 2019 | 23.63 | 23.65 | 23.36 | 23.45 | 1,819,135 | -0.05(-0.20%) |
Jul 15, 2019 | 23.91 | 23.96 | 23.36 | 23.50 | 1,629,936 | -0.33(-1.39%) |
Jul 12, 2019 | 23.75 | 23.87 | 23.68 | 23.83 | 1,389,818 | +0.15(+0.62%) |
Jul 11, 2019 | 23.52 | 23.87 | 23.50 | 23.68 | 1,535,369 | +0.25(+1.06%) |
Jul 10, 2019 | 23.41 | 23.69 | 23.37 | 23.44 | 1,169,348 | +0.10(+0.43%) |
Jul 09, 2019 | 23.26 | 23.45 | 23.11 | 23.33 | 1,692,181 | +0.07(+0.32%) |
Jul 08, 2019 | 23.32 | 23.44 | 23.19 | 23.26 | 840,373 | -0.15(-0.63%) |
Jul 05, 2019 | 23.33 | 23.55 | 23.32 | 23.41 | 1,322,604 | +0.08(+0.35%) |
Jul 03, 2019 | 23.09 | 23.55 | 23.09 | 23.33 | 991,980 | +0.33(+1.44%) |
Jul 02, 2019 | 22.78 | 23.05 | 22.75 | 22.99 | 1,703,051 | +0.22(+0.97%) |
Jul 01, 2019 | 22.88 | 23.23 | 22.50 | 22.77 | 2,646,331 | +0.78(+3.55%) |
Jun 28, 2019 | 21.66 | 22.00 | 21.65 | 21.99 | 1,851,384 | +0.41(+1.91%) |
Jun 27, 2019 | 21.53 | 21.68 | 21.44 | 21.58 | 645,080 | +0.06(+0.30%) |
Jun 26, 2019 | 21.52 | 21.68 | 21.45 | 21.52 | 1,191,426 | +0.06(+0.30%) |
Jun 25, 2019 | 21.35 | 21.53 | 21.29 | 21.45 | 1,072,573 | +0.08(+0.39%) |
Jun 24, 2019 | 21.60 | 21.72 | 21.29 | 21.37 | 1,408,915 | -0.23(-1.06%) |
Jun 21, 2019 | 21.60 | 21.73 | 21.51 | 21.60 | 1,452,130 | -0.05(-0.21%) |
Jun 20, 2019 | 21.54 | 21.72 | 21.44 | 21.65 | 1,387,444 | +0.14(+0.64%) |
Jun 19, 2019 | 21.39 | 21.56 | 21.37 | 21.51 | 995,508 | +0.15(+0.69%) |
Jun 18, 2019 | 21.10 | 21.52 | 21.08 | 21.36 | 1,208,975 | +0.17(+0.82%) |
Jun 17, 2019 | 21.25 | 21.38 | 21.14 | 21.19 | 861,236 | -0.07(-0.35%) |
Jun 14, 2019 | 21.42 | 21.42 | 21.20 | 21.26 | 818,334 | -0.18(-0.86%) |
Jun 13, 2019 | 21.55 | 21.65 | 21.35 | 21.44 | 811,436 | +0.02(+0.09%) |
Jun 12, 2019 | 21.56 | 21.61 | 21.33 | 21.43 | 931,799 | -0.13(-0.60%) |
Jun 11, 2019 | 21.45 | 21.61 | 21.36 | 21.55 | 858,619 | +0.21(+0.99%) |
Jun 10, 2019 | 21.44 | 21.58 | 21.31 | 21.34 | 1,007,123 | -0.01(-0.04%) |
Jun 07, 2019 | 21.29 | 21.39 | 21.21 | 21.35 | 1,037,734 | +0.09(+0.43%) |
Jun 06, 2019 | 21.37 | 21.37 | 21.08 | 21.26 | 1,296,798 | +0.02(+0.09%) |
Jun 05, 2019 | 21.25 | 21.41 | 21.20 | 21.24 | 783,765 | -0.04(-0.17%) |
Jun 04, 2019 | 20.96 | 21.29 | 20.93 | 21.28 | 1,262,822 | +0.57(+2.75%) |
Jun 03, 2019 | 20.58 | 20.85 | 20.50 | 20.71 | 1,402,800 | +0.16(+0.76%) |
May 31, 2019 | 20.48 | 20.65 | 20.48 | 20.55 | 1,388,729 | -0.16(-0.75%) |
May 30, 2019 | 20.95 | 21.14 | 20.65 | 20.71 | 1,355,872 | -0.19(-0.92%) |
May 29, 2019 | 20.70 | 20.94 | 20.56 | 20.90 | 1,577,555 | +0.20(+0.98%) |
May 28, 2019 | 20.75 | 21.40 | 20.70 | 20.70 | 2,395,508 | -0.03(-0.13%) |
May 24, 2019 | 19.61 | 20.76 | 19.61 | 20.73 | 3,752,662 | +1.80(+9.51%) |
May 23, 2019 | 19.02 | 19.02 | 18.82 | 18.93 | 1,021,865 | -0.29(-1.53%) |
May 22, 2019 | 19.30 | 19.36 | 19.19 | 19.22 | 424,605 | -0.17(-0.90%) |
May 21, 2019 | 19.31 | 19.58 | 19.31 | 19.40 | 762,834 | +0.19(+1.00%) |
May 20, 2019 | 18.97 | 19.31 | 18.90 | 19.20 | 626,134 | +0.12(+0.63%) |
May 17, 2019 | 18.96 | 19.18 | 18.95 | 19.08 | 799,379 | -0.09(-0.48%) |
May 16, 2019 | 19.13 | 19.31 | 19.09 | 19.18 | 956,457 | +0.07(+0.38%) |
May 15, 2019 | 19.08 | 19.33 | 18.96 | 19.10 | 920,363 | -0.16(-0.81%) |
May 14, 2019 | 19.09 | 19.42 | 19.09 | 19.26 | 647,207 | +0.24(+1.25%) |
May 13, 2019 | 19.30 | 19.32 | 18.98 | 19.02 | 1,125,385 | -0.49(-2.49%) |
May 10, 2019 | 19.42 | 19.70 | 19.36 | 19.51 | 1,080,328 | -0.05(-0.23%) |
May 09, 2019 | 19.31 | 19.57 | 19.13 | 19.55 | 1,233,636 | +0.10(+0.52%) |
May 08, 2019 | 19.30 | 19.67 | 19.19 | 19.45 | 1,491,959 | +0.13(+0.66%) |
May 07, 2019 | 19.38 | 19.52 | 19.19 | 19.32 | 577,868 | -0.31(-1.57%) |
May 06, 2019 | 19.10 | 19.68 | 19.06 | 19.63 | 1,037,776 | -0.05(-0.28%) |
May 03, 2019 | 19.73 | 20.07 | 19.61 | 19.69 | 1,492,008 | +0.23(+1.17%) |
May 02, 2019 | 19.45 | 19.47 | 19.22 | 19.46 | 1,578,423 | +0.11(+0.56%) |