Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.32 | 24.73 | 23.39 | 24.37 | 1,438,621 | +0.26(+1.08%) |
Jul 30, 2019 | 24.05 | 24.42 | 22.45 | 24.11 | 1,620,075 | -0.19(-0.78%) |
Jul 29, 2019 | 23.64 | 24.38 | 23.37 | 24.30 | 760,547 | +0.83(+3.54%) |
Jul 26, 2019 | 23.23 | 23.79 | 23.10 | 23.47 | 620,700 | +0.41(+1.78%) |
Jul 25, 2019 | 23.35 | 23.52 | 22.93 | 23.06 | 551,145 | -0.40(-1.71%) |
Jul 24, 2019 | 23.16 | 23.56 | 22.20 | 23.46 | 586,156 | +0.23(+0.99%) |
Jul 23, 2019 | 23.50 | 23.62 | 22.90 | 23.23 | 698,649 | +0.02(+0.09%) |
Jul 22, 2019 | 23.88 | 24.17 | 23.08 | 23.21 | 583,427 | -0.64(-2.68%) |
Jul 19, 2019 | 23.65 | 24.19 | 23.32 | 23.85 | 687,600 | +0.33(+1.40%) |
Jul 18, 2019 | 24.16 | 24.31 | 23.50 | 23.52 | 782,444 | -0.38(-1.59%) |
Jul 17, 2019 | 23.53 | 23.95 | 23.40 | 23.90 | 1,006,744 | +0.69(+2.97%) |
Jul 16, 2019 | 22.34 | 23.40 | 22.07 | 23.21 | 824,441 | +0.87(+3.89%) |
Jul 15, 2019 | 22.13 | 22.62 | 22.12 | 22.34 | 438,394 | +0.22(+0.99%) |
Jul 12, 2019 | 22.71 | 22.82 | 22.08 | 22.12 | 512,000 | -0.73(-3.19%) |
Jul 11, 2019 | 23.02 | 23.10 | 22.43 | 22.85 | 483,838 | -0.03(-0.13%) |
Jul 10, 2019 | 23.07 | 23.69 | 22.74 | 22.88 | 871,750 | -0.24(-1.04%) |
Jul 09, 2019 | 22.51 | 23.13 | 22.39 | 23.12 | 361,726 | +0.76(+3.40%) |
Jul 08, 2019 | 23.22 | 23.22 | 22.36 | 22.36 | 593,208 | -0.92(-3.95%) |
Jul 05, 2019 | 22.93 | 23.37 | 22.66 | 23.28 | 450,400 | +0.23(+1.00%) |
Jul 03, 2019 | 22.61 | 23.11 | 22.47 | 23.05 | 404,400 | +0.46(+2.04%) |
Jul 02, 2019 | 22.41 | 22.62 | 22.00 | 22.59 | 480,728 | +0.13(+0.58%) |
Jul 01, 2019 | 22.85 | 22.89 | 22.05 | 22.46 | 873,517 | +0.52(+2.37%) |
Jun 28, 2019 | 21.55 | 22.37 | 21.47 | 21.94 | 2,122,300 | +0.40(+1.86%) |
Jun 27, 2019 | 21.19 | 21.56 | 21.01 | 21.54 | 940,618 | +0.38(+1.80%) |
Jun 26, 2019 | 22.60 | 22.70 | 21.13 | 21.16 | 1,394,288 | -1.42(-6.29%) |
Jun 25, 2019 | 23.16 | 23.56 | 22.43 | 22.58 | 1,266,534 | -0.52(-2.25%) |
Jun 24, 2019 | 23.40 | 23.49 | 22.72 | 23.10 | 937,474 | -0.26(-1.11%) |
Jun 21, 2019 | 23.72 | 23.90 | 23.06 | 23.36 | 1,315,200 | -0.55(-2.30%) |
Jun 20, 2019 | 24.28 | 24.49 | 23.71 | 23.91 | 1,000,802 | -0.04(-0.17%) |
Jun 19, 2019 | 23.71 | 24.00 | 23.42 | 23.95 | 1,075,940 | +0.20(+0.84%) |
Jun 18, 2019 | 24.51 | 24.84 | 23.30 | 23.75 | 1,509,649 | -0.35(-1.45%) |
Jun 17, 2019 | 23.45 | 24.25 | 23.18 | 24.10 | 1,370,017 | +1.01(+4.37%) |
Jun 14, 2019 | 23.08 | 23.48 | 22.81 | 23.09 | 549,700 | +0.08(+0.35%) |
Jun 13, 2019 | 22.98 | 23.12 | 22.50 | 23.01 | 672,265 | +0.15(+0.66%) |
Jun 12, 2019 | 22.09 | 22.96 | 21.92 | 22.86 | 860,182 | +0.60(+2.70%) |
Jun 11, 2019 | 23.50 | 23.50 | 22.05 | 22.26 | 1,097,742 | -1.16(-4.95%) |
Jun 10, 2019 | 23.54 | 24.30 | 23.34 | 23.42 | 905,563 | +0.10(+0.43%) |
Jun 07, 2019 | 22.89 | 23.53 | 22.88 | 23.32 | 588,300 | +0.64(+2.82%) |
Jun 06, 2019 | 22.57 | 22.87 | 22.48 | 22.68 | 505,421 | +0.16(+0.71%) |
Jun 05, 2019 | 22.66 | 23.07 | 21.90 | 22.52 | 731,839 | +0.00(+0.00%) |
Jun 04, 2019 | 22.05 | 22.59 | 21.70 | 22.52 | 802,991 | +0.74(+3.40%) |
Jun 03, 2019 | 21.79 | 22.10 | 21.56 | 21.78 | 916,895 | +0.07(+0.32%) |
May 31, 2019 | 21.11 | 21.78 | 21.00 | 21.71 | 1,245,400 | +0.31(+1.45%) |
May 30, 2019 | 21.26 | 21.70 | 21.25 | 21.40 | 822,752 | +0.19(+0.90%) |
May 29, 2019 | 21.19 | 21.53 | 21.04 | 21.21 | 662,022 | -0.19(-0.89%) |
May 28, 2019 | 21.49 | 21.68 | 20.99 | 21.40 | 1,044,470 | +0.15(+0.71%) |
May 24, 2019 | 21.24 | 21.67 | 21.11 | 21.25 | 977,200 | +0.13(+0.62%) |
May 23, 2019 | 21.66 | 21.70 | 20.97 | 21.12 | 1,235,351 | -0.68(-3.12%) |
May 22, 2019 | 20.79 | 21.92 | 20.66 | 21.80 | 7,141,023 | -0.04(-0.18%) |
May 21, 2019 | 22.53 | 23.11 | 21.72 | 21.84 | 1,426,599 | -1.35(-5.82%) |
May 20, 2019 | 22.63 | 23.30 | 22.16 | 23.19 | 373,802 | +0.20(+0.87%) |
May 17, 2019 | 23.30 | 23.65 | 22.73 | 22.99 | 473,100 | -0.58(-2.46%) |
May 16, 2019 | 23.15 | 23.59 | 23.10 | 23.57 | 450,806 | +0.46(+1.99%) |
May 15, 2019 | 22.71 | 23.41 | 22.71 | 23.11 | 446,717 | +0.19(+0.83%) |
May 14, 2019 | 22.30 | 23.10 | 22.30 | 22.92 | 471,914 | +0.70(+3.15%) |
May 13, 2019 | 22.36 | 22.75 | 22.04 | 22.22 | 464,412 | -0.67(-2.93%) |
May 10, 2019 | 21.97 | 22.97 | 21.70 | 22.89 | 638,000 | +0.83(+3.76%) |
May 09, 2019 | 21.99 | 22.17 | 21.28 | 22.06 | 738,760 | -0.19(-0.85%) |
May 08, 2019 | 22.37 | 22.79 | 22.04 | 22.25 | 1,216,097 | -0.14(-0.63%) |
May 07, 2019 | 23.50 | 23.63 | 22.28 | 22.39 | 1,024,082 | -1.19(-5.05%) |
May 06, 2019 | 22.79 | 23.85 | 22.37 | 23.58 | 916,505 | +0.33(+1.42%) |
May 03, 2019 | 22.85 | 23.35 | 22.54 | 23.25 | 1,272,100 | +0.76(+3.38%) |
May 02, 2019 | 21.43 | 22.51 | 21.29 | 22.49 | 1,185,819 | +0.99(+4.60%) |