Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.45 | 22.45 | 21.74 | 21.89 | 911,326 | -0.54(-2.41%) |
Jul 30, 2019 | 22.23 | 22.43 | 21.99 | 22.43 | 1,064,462 | +0.15(+0.66%) |
Jul 29, 2019 | 22.16 | 22.33 | 22.09 | 22.29 | 676,897 | +0.10(+0.44%) |
Jul 26, 2019 | 22.41 | 22.41 | 22.11 | 22.19 | 1,082,214 | -0.18(-0.79%) |
Jul 25, 2019 | 22.47 | 22.67 | 22.20 | 22.36 | 1,052,277 | -0.11(-0.48%) |
Jul 24, 2019 | 22.24 | 22.54 | 22.24 | 22.47 | 981,212 | +0.23(+1.02%) |
Jul 23, 2019 | 22.18 | 22.27 | 21.99 | 22.25 | 817,820 | +0.10(+0.44%) |
Jul 22, 2019 | 22.38 | 22.51 | 22.12 | 22.15 | 618,919 | -0.20(-0.88%) |
Jul 19, 2019 | 22.39 | 22.58 | 22.35 | 22.35 | 876,330 | -0.02(-0.09%) |
Jul 18, 2019 | 21.93 | 22.43 | 21.80 | 22.36 | 932,585 | +0.50(+2.29%) |
Jul 17, 2019 | 21.87 | 21.98 | 21.60 | 21.86 | 534,029 | +0.09(+0.41%) |
Jul 16, 2019 | 21.90 | 21.97 | 21.76 | 21.78 | 305,960 | -0.18(-0.81%) |
Jul 15, 2019 | 22.13 | 22.25 | 21.88 | 21.95 | 988,931 | -0.18(-0.80%) |
Jul 12, 2019 | 21.64 | 22.20 | 21.60 | 22.13 | 1,136,940 | +0.47(+2.18%) |
Jul 11, 2019 | 21.79 | 21.98 | 21.55 | 21.66 | 1,002,227 | -0.12(-0.54%) |
Jul 10, 2019 | 21.78 | 21.88 | 21.61 | 21.78 | 700,690 | +0.10(+0.45%) |
Jul 09, 2019 | 21.73 | 21.76 | 21.53 | 21.68 | 664,243 | -0.05(-0.23%) |
Jul 08, 2019 | 21.79 | 21.90 | 21.61 | 21.73 | 572,008 | -0.03(-0.14%) |
Jul 05, 2019 | 21.53 | 21.86 | 21.40 | 21.76 | 457,644 | +0.17(+0.77%) |
Jul 03, 2019 | 21.47 | 21.72 | 21.35 | 21.59 | 486,635 | +0.09(+0.41%) |
Jul 02, 2019 | 21.40 | 21.57 | 21.34 | 21.50 | 602,778 | +0.19(+0.88%) |
Jul 01, 2019 | 21.01 | 21.41 | 20.93 | 21.31 | 973,597 | +0.31(+1.50%) |
Jun 28, 2019 | 20.40 | 21.02 | 20.38 | 21.00 | 1,476,689 | +0.60(+2.94%) |
Jun 27, 2019 | 20.17 | 20.46 | 20.03 | 20.40 | 1,475,419 | +0.40(+2.02%) |
Jun 26, 2019 | 20.16 | 20.27 | 19.88 | 20.00 | 1,252,466 | -0.24(-1.17%) |
Jun 25, 2019 | 20.30 | 20.47 | 20.21 | 20.23 | 813,224 | +0.02(+0.10%) |
Jun 24, 2019 | 20.14 | 20.40 | 20.08 | 20.21 | 939,282 | +0.08(+0.39%) |
Jun 21, 2019 | 20.20 | 20.25 | 19.96 | 20.13 | 1,090,657 | -0.19(-0.92%) |
Jun 20, 2019 | 20.41 | 20.41 | 19.89 | 20.32 | 1,188,607 | +0.34(+1.72%) |
Jun 19, 2019 | 19.99 | 20.03 | 19.66 | 19.98 | 756,966 | +0.01(+0.05%) |
Jun 18, 2019 | 20.51 | 20.67 | 19.93 | 19.97 | 708,077 | -0.57(-2.78%) |
Jun 17, 2019 | 20.46 | 20.66 | 20.35 | 20.54 | 956,317 | +0.15(+0.72%) |
Jun 14, 2019 | 19.76 | 20.40 | 19.76 | 20.39 | 2,312,331 | +0.58(+2.93%) |
Jun 13, 2019 | 20.24 | 20.32 | 19.76 | 19.81 | 1,464,390 | -0.47(-2.33%) |
Jun 12, 2019 | 20.45 | 20.50 | 20.23 | 20.28 | 621,792 | -0.08(-0.39%) |
Jun 11, 2019 | 20.70 | 20.76 | 20.33 | 20.36 | 685,000 | -0.21(-1.00%) |
Jun 10, 2019 | 20.54 | 20.86 | 20.47 | 20.57 | 520,724 | +0.00(+0.00%) |
Jun 07, 2019 | 20.99 | 21.17 | 20.55 | 20.57 | 829,843 | -0.36(-1.74%) |
Jun 06, 2019 | 20.99 | 21.04 | 20.76 | 20.93 | 666,708 | -0.02(-0.09%) |
Jun 05, 2019 | 21.16 | 21.24 | 20.89 | 20.95 | 693,579 | -0.09(-0.42%) |
Jun 04, 2019 | 21.34 | 21.44 | 20.95 | 21.04 | 1,203,582 | -0.18(-0.83%) |
Jun 03, 2019 | 20.90 | 21.36 | 20.87 | 21.21 | 1,054,870 | +0.35(+1.70%) |
May 31, 2019 | 20.51 | 20.91 | 20.51 | 20.86 | 912,441 | +0.19(+0.90%) |
May 30, 2019 | 20.64 | 20.80 | 20.47 | 20.67 | 635,389 | +0.02(+0.10%) |
May 29, 2019 | 20.84 | 20.88 | 20.55 | 20.65 | 840,788 | -0.27(-1.27%) |
May 28, 2019 | 21.04 | 21.20 | 20.91 | 20.92 | 608,786 | -0.26(-1.21%) |
May 24, 2019 | 21.41 | 21.53 | 21.16 | 21.18 | 547,362 | -0.17(-0.78%) |
May 23, 2019 | 21.44 | 21.61 | 21.26 | 21.34 | 837,315 | -0.28(-1.27%) |
May 22, 2019 | 21.42 | 21.70 | 21.39 | 21.62 | 1,506,883 | +0.12(+0.55%) |
May 21, 2019 | 21.63 | 21.68 | 21.36 | 21.50 | 917,686 | -0.02(-0.09%) |
May 20, 2019 | 21.56 | 21.68 | 21.48 | 21.52 | 1,042,956 | -0.15(-0.68%) |
May 17, 2019 | 21.97 | 22.29 | 21.66 | 21.67 | 1,060,649 | -0.05(-0.23%) |
May 16, 2019 | 21.49 | 21.92 | 21.49 | 21.72 | 834,459 | +0.28(+1.28%) |
May 15, 2019 | 21.45 | 21.52 | 21.17 | 21.44 | 1,159,893 | -0.05(-0.23%) |
May 14, 2019 | 21.03 | 21.54 | 20.98 | 21.49 | 1,407,779 | +0.51(+2.44%) |
May 13, 2019 | 21.16 | 21.16 | 20.71 | 20.98 | 1,378,179 | -0.29(-1.34%) |
May 10, 2019 | 20.99 | 21.29 | 20.83 | 21.26 | 1,034,099 | +0.26(+1.22%) |
May 09, 2019 | 20.35 | 21.27 | 20.35 | 21.01 | 1,791,925 | +0.68(+3.34%) |
May 08, 2019 | 20.43 | 20.55 | 20.19 | 20.33 | 1,538,100 | -0.09(-0.43%) |
May 07, 2019 | 20.31 | 20.55 | 20.16 | 20.42 | 1,227,892 | -0.01(-0.05%) |
May 06, 2019 | 20.27 | 20.48 | 20.04 | 20.43 | 1,235,983 | -0.05(-0.24%) |
May 03, 2019 | 20.31 | 20.62 | 20.10 | 20.48 | 1,214,045 | +0.16(+0.77%) |
May 02, 2019 | 20.18 | 20.36 | 19.98 | 20.32 | 679,095 | +0.01(+0.05%) |