Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.89 | 22.27 | 21.54 | 21.91 | 514,674 | +0.11(+0.50%) |
Jul 30, 2019 | 20.84 | 21.85 | 20.59 | 21.80 | 336,449 | +0.78(+3.71%) |
Jul 29, 2019 | 22.03 | 22.03 | 20.84 | 21.02 | 267,587 | -0.99(-4.50%) |
Jul 26, 2019 | 21.91 | 22.07 | 21.67 | 22.01 | 226,700 | +0.16(+0.73%) |
Jul 25, 2019 | 21.57 | 21.91 | 21.51 | 21.85 | 264,308 | +0.35(+1.63%) |
Jul 24, 2019 | 20.50 | 21.61 | 20.50 | 21.50 | 210,664 | +0.79(+3.81%) |
Jul 23, 2019 | 20.31 | 20.71 | 20.30 | 20.71 | 199,453 | +0.63(+3.14%) |
Jul 22, 2019 | 20.52 | 20.68 | 20.01 | 20.08 | 269,900 | -0.50(-2.43%) |
Jul 19, 2019 | 20.89 | 20.98 | 20.57 | 20.58 | 250,200 | -0.30(-1.44%) |
Jul 18, 2019 | 21.00 | 21.06 | 20.67 | 20.88 | 203,435 | -0.17(-0.81%) |
Jul 17, 2019 | 21.38 | 21.38 | 20.97 | 21.05 | 345,279 | -0.39(-1.82%) |
Jul 16, 2019 | 21.40 | 21.61 | 21.25 | 21.44 | 263,203 | +0.08(+0.37%) |
Jul 15, 2019 | 21.40 | 21.40 | 20.89 | 21.36 | 199,384 | +0.04(+0.19%) |
Jul 12, 2019 | 21.18 | 21.51 | 21.14 | 21.32 | 418,100 | +0.21(+0.99%) |
Jul 11, 2019 | 21.40 | 21.40 | 20.96 | 21.11 | 389,353 | -0.30(-1.40%) |
Jul 10, 2019 | 21.65 | 21.68 | 21.07 | 21.41 | 278,504 | -0.04(-0.19%) |
Jul 09, 2019 | 21.34 | 21.50 | 21.21 | 21.45 | 376,505 | -0.02(-0.09%) |
Jul 08, 2019 | 21.41 | 21.60 | 21.28 | 21.47 | 197,840 | -0.05(-0.23%) |
Jul 05, 2019 | 21.22 | 21.70 | 21.22 | 21.52 | 362,600 | +0.14(+0.65%) |
Jul 03, 2019 | 21.43 | 21.56 | 21.16 | 21.38 | 94,100 | +0.15(+0.71%) |
Jul 02, 2019 | 21.25 | 21.32 | 20.75 | 21.23 | 383,861 | -0.05(-0.23%) |
Jul 01, 2019 | 21.59 | 21.89 | 21.16 | 21.28 | 539,628 | +0.05(+0.24%) |
Jun 28, 2019 | 20.99 | 21.50 | 20.99 | 21.23 | 906,400 | +0.31(+1.48%) |
Jun 27, 2019 | 20.74 | 21.40 | 20.70 | 20.92 | 628,900 | +0.32(+1.55%) |
Jun 26, 2019 | 20.62 | 20.84 | 20.47 | 20.60 | 493,111 | -0.02(-0.10%) |
Jun 25, 2019 | 20.58 | 20.80 | 20.30 | 20.62 | 359,614 | +0.13(+0.63%) |
Jun 24, 2019 | 20.57 | 20.96 | 20.42 | 20.49 | 257,204 | -0.02(-0.10%) |
Jun 21, 2019 | 20.95 | 21.21 | 20.44 | 20.51 | 656,000 | -0.68(-3.21%) |
Jun 20, 2019 | 21.13 | 21.39 | 20.80 | 21.19 | 488,266 | +0.40(+1.92%) |
Jun 19, 2019 | 21.29 | 21.29 | 20.63 | 20.79 | 212,228 | -0.55(-2.58%) |
Jun 18, 2019 | 20.97 | 21.70 | 20.97 | 21.34 | 300,972 | +0.70(+3.39%) |
Jun 17, 2019 | 20.88 | 20.88 | 20.28 | 20.64 | 199,791 | -0.15(-0.72%) |
Jun 14, 2019 | 20.92 | 21.02 | 20.74 | 20.79 | 179,000 | -0.18(-0.86%) |
Jun 13, 2019 | 20.51 | 20.99 | 20.47 | 20.97 | 213,459 | +0.68(+3.35%) |
Jun 12, 2019 | 20.30 | 20.44 | 20.09 | 20.29 | 165,583 | +0.07(+0.35%) |
Jun 11, 2019 | 20.80 | 20.81 | 20.08 | 20.22 | 255,682 | -0.38(-1.84%) |
Jun 10, 2019 | 20.45 | 20.75 | 20.29 | 20.60 | 265,159 | +0.26(+1.28%) |
Jun 07, 2019 | 20.02 | 20.44 | 19.98 | 20.34 | 279,000 | +0.44(+2.21%) |
Jun 06, 2019 | 20.25 | 20.28 | 19.62 | 19.90 | 234,463 | -0.32(-1.58%) |
Jun 05, 2019 | 20.69 | 20.80 | 20.11 | 20.22 | 268,526 | -0.42(-2.03%) |
Jun 04, 2019 | 19.48 | 20.68 | 19.48 | 20.64 | 348,627 | +1.42(+7.39%) |
Jun 03, 2019 | 18.86 | 19.33 | 18.86 | 19.22 | 340,135 | +0.33(+1.75%) |
May 31, 2019 | 18.75 | 19.11 | 18.51 | 18.89 | 367,800 | -0.21(-1.10%) |
May 30, 2019 | 19.42 | 19.83 | 18.98 | 19.10 | 260,667 | -0.30(-1.55%) |
May 29, 2019 | 19.21 | 19.58 | 19.13 | 19.40 | 354,045 | +0.08(+0.41%) |
May 28, 2019 | 19.96 | 20.04 | 19.32 | 19.32 | 345,326 | -0.61(-3.06%) |
May 24, 2019 | 19.85 | 20.25 | 19.84 | 19.93 | 324,100 | +0.14(+0.71%) |
May 23, 2019 | 20.14 | 20.35 | 19.69 | 19.79 | 329,322 | -0.62(-3.04%) |
May 22, 2019 | 20.69 | 20.92 | 20.36 | 20.41 | 192,836 | -0.40(-1.92%) |
May 21, 2019 | 20.20 | 20.81 | 20.17 | 20.81 | 258,461 | +0.76(+3.79%) |
May 20, 2019 | 20.01 | 20.29 | 19.93 | 20.05 | 297,609 | -0.02(-0.10%) |
May 17, 2019 | 20.56 | 20.67 | 20.04 | 20.07 | 306,800 | -0.77(-3.69%) |
May 16, 2019 | 20.94 | 21.05 | 20.65 | 20.84 | 264,831 | -0.10(-0.48%) |
May 15, 2019 | 20.44 | 21.02 | 20.28 | 20.94 | 245,877 | +0.34(+1.65%) |
May 14, 2019 | 20.11 | 20.63 | 20.02 | 20.60 | 345,151 | +0.56(+2.79%) |
May 13, 2019 | 20.88 | 20.93 | 19.84 | 20.04 | 304,694 | -1.30(-6.09%) |
May 10, 2019 | 20.78 | 21.35 | 20.49 | 21.34 | 324,800 | +0.41(+1.96%) |
May 09, 2019 | 20.59 | 20.96 | 20.56 | 20.93 | 291,887 | +0.14(+0.67%) |
May 08, 2019 | 21.06 | 21.38 | 20.65 | 20.79 | 470,759 | -0.18(-0.86%) |
May 07, 2019 | 20.73 | 21.45 | 20.19 | 20.97 | 617,908 | -0.72(-3.32%) |
May 06, 2019 | 21.27 | 21.96 | 21.18 | 21.69 | 510,816 | -0.05(-0.23%) |
May 03, 2019 | 21.23 | 21.90 | 21.20 | 21.74 | 505,000 | +0.67(+3.18%) |
May 02, 2019 | 20.31 | 21.15 | 20.31 | 21.07 | 474,639 | +0.74(+3.64%) |