Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.62 | 22.78 | 22.14 | 22.20 | 485,403 | -0.40(-1.79%) |
Jul 30, 2019 | 22.49 | 22.73 | 22.49 | 22.60 | 247,907 | +0.02(+0.07%) |
Jul 29, 2019 | 22.56 | 22.64 | 22.45 | 22.59 | 221,887 | +0.03(+0.14%) |
Jul 26, 2019 | 22.52 | 22.62 | 22.39 | 22.56 | 290,824 | +0.02(+0.11%) |
Jul 25, 2019 | 22.50 | 22.56 | 22.38 | 22.53 | 275,380 | +0.00(+0.00%) |
Jul 24, 2019 | 22.19 | 22.53 | 22.05 | 22.53 | 275,609 | +0.29(+1.31%) |
Jul 23, 2019 | 22.28 | 22.49 | 22.19 | 22.24 | 380,730 | -0.04(-0.18%) |
Jul 22, 2019 | 22.26 | 22.46 | 22.14 | 22.28 | 237,302 | +0.02(+0.07%) |
Jul 19, 2019 | 22.53 | 22.71 | 22.24 | 22.26 | 273,884 | -0.24(-1.08%) |
Jul 18, 2019 | 22.50 | 22.65 | 22.27 | 22.51 | 258,860 | -0.04(-0.18%) |
Jul 17, 2019 | 22.68 | 22.73 | 22.38 | 22.55 | 238,858 | -0.15(-0.64%) |
Jul 16, 2019 | 22.68 | 22.84 | 22.58 | 22.69 | 171,967 | +0.01(+0.04%) |
Jul 15, 2019 | 22.68 | 22.75 | 22.49 | 22.68 | 273,240 | +0.00(+0.00%) |
Jul 12, 2019 | 22.94 | 22.94 | 22.51 | 22.68 | 311,350 | -0.18(-0.78%) |
Jul 11, 2019 | 23.01 | 23.02 | 22.75 | 22.86 | 278,444 | -0.17(-0.74%) |
Jul 10, 2019 | 23.15 | 23.19 | 22.97 | 23.03 | 270,461 | +0.02(+0.07%) |
Jul 09, 2019 | 22.94 | 23.02 | 22.77 | 23.02 | 317,909 | +0.06(+0.25%) |
Jul 08, 2019 | 22.92 | 23.00 | 22.79 | 22.96 | 321,007 | +0.03(+0.14%) |
Jul 05, 2019 | 22.65 | 22.94 | 22.44 | 22.93 | 303,189 | +0.27(+1.18%) |
Jul 03, 2019 | 22.51 | 22.78 | 22.37 | 22.66 | 176,695 | +0.21(+0.92%) |
Jul 02, 2019 | 22.22 | 22.53 | 22.19 | 22.45 | 482,988 | +0.28(+1.26%) |
Jul 01, 2019 | 22.58 | 22.80 | 22.01 | 22.17 | 642,093 | -0.34(-1.53%) |
Jun 28, 2019 | 21.72 | 22.54 | 21.72 | 22.52 | 1,256,798 | +0.86(+3.95%) |
Jun 27, 2019 | 21.56 | 21.82 | 21.48 | 21.66 | 410,414 | +0.22(+1.01%) |
Jun 26, 2019 | 22.09 | 22.10 | 21.45 | 21.45 | 397,716 | -0.59(-2.68%) |
Jun 25, 2019 | 22.13 | 22.22 | 21.95 | 22.04 | 318,005 | -0.01(-0.04%) |
Jun 24, 2019 | 22.05 | 22.14 | 21.78 | 22.05 | 331,042 | +0.05(+0.22%) |
Jun 21, 2019 | 22.13 | 22.16 | 21.90 | 22.00 | 709,803 | -0.14(-0.65%) |
Jun 20, 2019 | 22.11 | 22.17 | 21.94 | 22.14 | 289,914 | +0.09(+0.40%) |
Jun 19, 2019 | 21.63 | 22.05 | 21.54 | 22.05 | 338,298 | +0.39(+1.81%) |
Jun 18, 2019 | 21.65 | 21.86 | 21.46 | 21.66 | 282,278 | +0.17(+0.78%) |
Jun 17, 2019 | 21.60 | 21.69 | 21.42 | 21.50 | 459,604 | -0.07(-0.33%) |
Jun 14, 2019 | 21.80 | 21.87 | 21.46 | 21.57 | 304,344 | -0.26(-1.17%) |
Jun 13, 2019 | 21.36 | 21.98 | 21.27 | 21.82 | 500,934 | +0.58(+2.71%) |
Jun 12, 2019 | 21.19 | 21.48 | 21.17 | 21.25 | 293,806 | +0.09(+0.42%) |
Jun 11, 2019 | 21.15 | 21.27 | 21.04 | 21.16 | 309,730 | +0.10(+0.49%) |
Jun 10, 2019 | 20.95 | 21.16 | 20.91 | 21.06 | 293,038 | +0.10(+0.46%) |
Jun 07, 2019 | 20.85 | 21.04 | 20.78 | 20.96 | 488,553 | +0.13(+0.61%) |
Jun 06, 2019 | 20.78 | 20.83 | 20.52 | 20.83 | 460,834 | +0.02(+0.12%) |
Jun 05, 2019 | 20.58 | 20.90 | 20.58 | 20.81 | 521,688 | +0.29(+1.40%) |
Jun 04, 2019 | 20.82 | 20.91 | 20.27 | 20.52 | 688,564 | -0.23(-1.12%) |
Jun 03, 2019 | 20.79 | 20.90 | 20.58 | 20.75 | 438,931 | +0.05(+0.23%) |
May 31, 2019 | 20.72 | 20.84 | 20.47 | 20.70 | 600,555 | -0.14(-0.69%) |
May 30, 2019 | 20.98 | 21.04 | 20.70 | 20.85 | 333,450 | -0.15(-0.72%) |
May 29, 2019 | 21.78 | 21.84 | 20.90 | 21.00 | 557,274 | -0.83(-3.81%) |
May 28, 2019 | 21.73 | 21.96 | 21.63 | 21.83 | 1,280,556 | +0.13(+0.59%) |
May 24, 2019 | 21.48 | 21.76 | 21.48 | 21.70 | 424,605 | +0.24(+1.12%) |
May 23, 2019 | 21.35 | 21.47 | 21.14 | 21.46 | 395,850 | +0.01(+0.04%) |
May 22, 2019 | 21.35 | 21.63 | 21.26 | 21.46 | 318,878 | +0.02(+0.07%) |
May 21, 2019 | 21.22 | 21.59 | 21.22 | 21.44 | 475,246 | +0.32(+1.51%) |
May 20, 2019 | 20.87 | 21.18 | 20.76 | 21.12 | 289,835 | +0.20(+0.96%) |
May 17, 2019 | 21.14 | 21.32 | 20.89 | 20.92 | 392,068 | -0.26(-1.21%) |
May 16, 2019 | 21.06 | 21.32 | 20.98 | 21.18 | 653,786 | +0.11(+0.53%) |
May 15, 2019 | 20.78 | 21.22 | 20.74 | 21.06 | 704,639 | +0.15(+0.73%) |
May 14, 2019 | 20.93 | 21.17 | 20.80 | 20.91 | 1,040,909 | -0.01(-0.04%) |
May 13, 2019 | 21.29 | 21.30 | 20.86 | 20.92 | 889,300 | -0.43(-2.02%) |
May 10, 2019 | 21.14 | 21.53 | 21.13 | 21.35 | 784,263 | +0.22(+1.02%) |
May 09, 2019 | 21.38 | 21.38 | 21.04 | 21.14 | 444,793 | -0.27(-1.27%) |
May 08, 2019 | 21.86 | 21.90 | 21.39 | 21.41 | 546,378 | -0.45(-2.05%) |
May 07, 2019 | 22.02 | 22.17 | 21.70 | 21.86 | 384,481 | -0.25(-1.12%) |
May 06, 2019 | 22.04 | 22.17 | 21.94 | 22.10 | 263,827 | -0.02(-0.11%) |
May 03, 2019 | 21.72 | 22.19 | 21.72 | 22.13 | 305,721 | +0.37(+1.69%) |
May 02, 2019 | 21.72 | 22.27 | 21.28 | 21.76 | 448,406 | +0.58(+2.72%) |