Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.63 | 22.95 | 22.25 | 22.52 | 1,153,954 | +0.09(+0.40%) |
Jul 30, 2019 | 21.88 | 22.51 | 21.66 | 22.43 | 821,237 | +0.49(+2.23%) |
Jul 29, 2019 | 22.20 | 22.23 | 21.73 | 21.94 | 648,375 | -0.23(-1.04%) |
Jul 26, 2019 | 22.23 | 22.47 | 22.04 | 22.17 | 580,400 | -0.04(-0.18%) |
Jul 25, 2019 | 21.87 | 22.24 | 21.67 | 22.21 | 639,827 | +0.53(+2.44%) |
Jul 24, 2019 | 21.22 | 21.73 | 21.20 | 21.68 | 1,035,447 | +0.45(+2.12%) |
Jul 23, 2019 | 21.91 | 22.34 | 21.15 | 21.23 | 954,660 | -0.55(-2.53%) |
Jul 22, 2019 | 22.00 | 22.13 | 21.76 | 21.78 | 719,331 | -0.15(-0.68%) |
Jul 19, 2019 | 22.41 | 22.41 | 21.87 | 21.93 | 939,500 | -0.37(-1.66%) |
Jul 18, 2019 | 21.65 | 22.56 | 21.52 | 22.30 | 1,657,867 | +0.84(+3.91%) |
Jul 17, 2019 | 21.61 | 21.68 | 21.31 | 21.46 | 568,297 | -0.14(-0.65%) |
Jul 16, 2019 | 21.35 | 21.68 | 21.23 | 21.60 | 480,954 | +0.22(+1.03%) |
Jul 15, 2019 | 21.66 | 21.70 | 21.19 | 21.38 | 483,643 | -0.19(-0.88%) |
Jul 12, 2019 | 21.17 | 21.69 | 21.17 | 21.57 | 731,400 | +0.46(+2.18%) |
Jul 11, 2019 | 21.31 | 21.37 | 20.93 | 21.11 | 446,946 | -0.19(-0.89%) |
Jul 10, 2019 | 21.24 | 21.41 | 21.00 | 21.30 | 944,119 | +0.22(+1.04%) |
Jul 09, 2019 | 21.19 | 21.28 | 20.99 | 21.08 | 521,139 | -0.19(-0.89%) |
Jul 08, 2019 | 21.19 | 21.39 | 21.02 | 21.27 | 578,978 | +0.13(+0.61%) |
Jul 05, 2019 | 21.27 | 21.37 | 20.86 | 21.14 | 505,800 | -0.27(-1.26%) |
Jul 03, 2019 | 21.15 | 21.44 | 21.03 | 21.41 | 445,100 | +0.27(+1.28%) |
Jul 02, 2019 | 21.18 | 21.22 | 20.79 | 21.14 | 1,131,820 | +0.07(+0.33%) |
Jul 01, 2019 | 21.00 | 21.20 | 20.76 | 21.07 | 1,060,946 | +0.11(+0.52%) |
Jun 28, 2019 | 20.28 | 21.00 | 20.28 | 20.96 | 2,571,100 | +0.65(+3.20%) |
Jun 27, 2019 | 19.71 | 20.31 | 19.47 | 20.31 | 1,112,951 | +0.82(+4.21%) |
Jun 26, 2019 | 19.60 | 19.86 | 19.43 | 19.49 | 1,738,754 | -0.19(-0.97%) |
Jun 25, 2019 | 20.08 | 20.11 | 19.48 | 19.68 | 2,395,619 | -0.07(-0.35%) |
Jun 24, 2019 | 19.69 | 19.99 | 19.42 | 19.75 | 771,937 | +0.08(+0.41%) |
Jun 21, 2019 | 20.37 | 20.37 | 19.59 | 19.67 | 1,783,900 | -0.84(-4.10%) |
Jun 20, 2019 | 20.28 | 20.51 | 20.07 | 20.51 | 663,745 | +0.41(+2.04%) |
Jun 19, 2019 | 20.18 | 20.18 | 19.56 | 20.10 | 1,277,377 | -0.12(-0.59%) |
Jun 18, 2019 | 20.35 | 20.66 | 19.94 | 20.22 | 638,461 | -0.09(-0.44%) |
Jun 17, 2019 | 20.64 | 20.74 | 20.02 | 20.31 | 593,223 | -0.36(-1.74%) |
Jun 14, 2019 | 20.47 | 20.74 | 20.34 | 20.67 | 555,600 | +0.12(+0.58%) |
Jun 13, 2019 | 20.44 | 20.78 | 20.43 | 20.55 | 480,492 | +0.18(+0.88%) |
Jun 12, 2019 | 20.40 | 20.66 | 20.21 | 20.37 | 981,361 | -0.02(-0.10%) |
Jun 11, 2019 | 20.83 | 20.83 | 20.22 | 20.39 | 539,798 | -0.33(-1.59%) |
Jun 10, 2019 | 20.62 | 20.80 | 20.58 | 20.72 | 686,044 | +0.12(+0.58%) |
Jun 07, 2019 | 20.50 | 20.75 | 20.24 | 20.60 | 949,200 | +0.18(+0.88%) |
Jun 06, 2019 | 20.56 | 20.82 | 20.26 | 20.42 | 475,024 | -0.16(-0.78%) |
Jun 05, 2019 | 20.59 | 20.72 | 20.19 | 20.58 | 601,249 | -0.02(-0.10%) |
Jun 04, 2019 | 20.31 | 20.64 | 20.16 | 20.60 | 1,054,910 | +0.47(+2.33%) |
Jun 03, 2019 | 20.00 | 20.50 | 19.86 | 20.13 | 1,104,441 | +0.16(+0.80%) |
May 31, 2019 | 19.84 | 20.13 | 19.72 | 19.97 | 936,100 | -0.02(-0.10%) |
May 30, 2019 | 20.10 | 20.33 | 19.78 | 19.99 | 896,554 | -0.10(-0.50%) |
May 29, 2019 | 20.20 | 20.34 | 19.87 | 20.09 | 814,813 | -0.27(-1.33%) |
May 28, 2019 | 20.63 | 20.72 | 20.34 | 20.36 | 958,722 | -0.25(-1.21%) |
May 24, 2019 | 20.33 | 20.63 | 20.24 | 20.61 | 736,300 | +0.42(+2.08%) |
May 23, 2019 | 20.46 | 20.77 | 20.16 | 20.19 | 689,069 | -0.40(-1.94%) |
May 22, 2019 | 20.53 | 20.92 | 20.40 | 20.59 | 930,805 | -0.25(-1.20%) |
May 21, 2019 | 20.49 | 20.86 | 20.46 | 20.84 | 844,143 | +0.35(+1.71%) |
May 20, 2019 | 20.77 | 21.05 | 20.45 | 20.49 | 670,145 | -0.45(-2.15%) |
May 17, 2019 | 21.16 | 21.38 | 20.87 | 20.94 | 906,100 | -0.40(-1.87%) |
May 16, 2019 | 21.35 | 21.56 | 21.01 | 21.34 | 1,474,785 | +0.49(+2.35%) |
May 15, 2019 | 20.88 | 20.97 | 20.57 | 20.85 | 808,058 | -0.17(-0.81%) |
May 14, 2019 | 20.41 | 21.27 | 20.36 | 21.02 | 1,304,088 | +0.57(+2.79%) |
May 13, 2019 | 20.65 | 20.65 | 20.23 | 20.45 | 1,087,946 | +0.06(+0.29%) |
May 10, 2019 | 20.37 | 20.55 | 20.09 | 20.39 | 793,400 | +0.01(+0.05%) |
May 09, 2019 | 20.17 | 20.44 | 19.96 | 20.38 | 802,346 | +0.15(+0.74%) |
May 08, 2019 | 20.53 | 20.72 | 20.23 | 20.23 | 841,368 | -0.29(-1.41%) |
May 07, 2019 | 20.58 | 20.74 | 20.27 | 20.52 | 1,082,589 | -0.18(-0.87%) |
May 06, 2019 | 20.44 | 20.77 | 20.18 | 20.70 | 2,950,456 | +0.08(+0.39%) |
May 03, 2019 | 20.63 | 20.91 | 20.40 | 20.62 | 2,306,200 | -0.63(-2.96%) |
May 02, 2019 | 20.77 | 21.44 | 20.73 | 21.25 | 1,696,519 | +0.62(+3.01%) |