Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.82 | 23.46 | 22.64 | 22.99 | 209,879 | +0.21(+0.92%) |
Jul 30, 2019 | 22.34 | 22.86 | 22.09 | 22.78 | 180,145 | +0.17(+0.75%) |
Jul 29, 2019 | 22.69 | 22.72 | 22.14 | 22.61 | 120,007 | -0.13(-0.57%) |
Jul 26, 2019 | 22.37 | 22.75 | 22.22 | 22.74 | 95,600 | +0.46(+2.06%) |
Jul 25, 2019 | 22.77 | 22.83 | 22.09 | 22.28 | 156,242 | -0.56(-2.45%) |
Jul 24, 2019 | 22.08 | 22.89 | 22.08 | 22.84 | 90,754 | +0.62(+2.79%) |
Jul 23, 2019 | 21.86 | 22.25 | 21.68 | 22.22 | 75,752 | +0.38(+1.74%) |
Jul 22, 2019 | 21.35 | 22.21 | 21.30 | 21.84 | 74,113 | +0.37(+1.72%) |
Jul 19, 2019 | 21.24 | 21.60 | 21.24 | 21.47 | 81,600 | +0.09(+0.42%) |
Jul 18, 2019 | 21.67 | 21.67 | 21.17 | 21.38 | 107,641 | -0.39(-1.79%) |
Jul 17, 2019 | 22.63 | 22.88 | 21.62 | 21.77 | 181,781 | -0.93(-4.10%) |
Jul 16, 2019 | 22.96 | 23.36 | 22.63 | 22.70 | 107,712 | -0.45(-1.94%) |
Jul 15, 2019 | 23.47 | 23.56 | 23.01 | 23.15 | 75,708 | -0.32(-1.36%) |
Jul 12, 2019 | 23.21 | 23.58 | 23.05 | 23.47 | 96,900 | +0.29(+1.25%) |
Jul 11, 2019 | 22.88 | 23.33 | 22.65 | 23.18 | 78,717 | +0.32(+1.40%) |
Jul 10, 2019 | 22.80 | 23.09 | 22.28 | 22.86 | 136,282 | +0.29(+1.28%) |
Jul 09, 2019 | 22.71 | 22.82 | 22.39 | 22.57 | 134,872 | -0.30(-1.31%) |
Jul 08, 2019 | 22.29 | 22.87 | 22.29 | 22.87 | 83,135 | +0.47(+2.10%) |
Jul 05, 2019 | 22.19 | 22.50 | 22.03 | 22.40 | 85,900 | +0.06(+0.27%) |
Jul 03, 2019 | 22.83 | 22.88 | 22.18 | 22.34 | 85,600 | -0.33(-1.46%) |
Jul 02, 2019 | 23.93 | 23.99 | 22.60 | 22.67 | 119,817 | -1.30(-5.42%) |
Jul 01, 2019 | 23.83 | 24.30 | 23.79 | 23.97 | 200,914 | +0.49(+2.09%) |
Jun 28, 2019 | 23.17 | 23.60 | 22.91 | 23.48 | 1,343,600 | +0.40(+1.73%) |
Jun 27, 2019 | 23.00 | 23.18 | 22.88 | 23.08 | 136,373 | +0.06(+0.26%) |
Jun 26, 2019 | 22.90 | 23.20 | 22.68 | 23.02 | 206,970 | +0.51(+2.27%) |
Jun 25, 2019 | 22.39 | 22.72 | 22.22 | 22.51 | 76,600 | +0.07(+0.31%) |
Jun 24, 2019 | 22.93 | 23.31 | 22.44 | 22.44 | 238,903 | -0.44(-1.92%) |
Jun 21, 2019 | 23.60 | 23.64 | 22.88 | 22.88 | 426,600 | -0.74(-3.13%) |
Jun 20, 2019 | 23.31 | 23.68 | 23.17 | 23.62 | 170,500 | +0.73(+3.19%) |
Jun 19, 2019 | 22.93 | 23.19 | 22.76 | 22.89 | 163,819 | -0.04(-0.17%) |
Jun 18, 2019 | 21.99 | 22.94 | 21.94 | 22.93 | 255,134 | +1.11(+5.09%) |
Jun 17, 2019 | 21.04 | 21.83 | 21.04 | 21.82 | 317,276 | +0.63(+2.97%) |
Jun 14, 2019 | 21.80 | 21.91 | 21.18 | 21.19 | 149,200 | -0.66(-3.02%) |
Jun 13, 2019 | 21.84 | 22.04 | 21.61 | 21.85 | 230,991 | +0.52(+2.44%) |
Jun 12, 2019 | 21.75 | 21.86 | 21.23 | 21.33 | 150,912 | -0.72(-3.27%) |
Jun 11, 2019 | 22.25 | 22.41 | 22.04 | 22.05 | 402,848 | +0.04(+0.18%) |
Jun 10, 2019 | 22.03 | 22.26 | 21.98 | 22.01 | 337,006 | -0.02(-0.09%) |
Jun 07, 2019 | 21.95 | 22.24 | 21.75 | 22.03 | 424,400 | +0.22(+1.01%) |
Jun 06, 2019 | 21.74 | 21.94 | 21.52 | 21.81 | 256,370 | +0.13(+0.60%) |
Jun 05, 2019 | 21.88 | 21.88 | 21.55 | 21.68 | 228,524 | -0.25(-1.14%) |
Jun 04, 2019 | 22.12 | 22.29 | 21.74 | 21.93 | 295,068 | +0.16(+0.73%) |
Jun 03, 2019 | 21.39 | 21.82 | 21.24 | 21.77 | 359,028 | +0.46(+2.16%) |
May 31, 2019 | 21.05 | 21.44 | 20.95 | 21.31 | 207,000 | -0.25(-1.16%) |
May 30, 2019 | 21.90 | 22.04 | 21.33 | 21.56 | 154,933 | -0.41(-1.87%) |
May 29, 2019 | 22.09 | 22.13 | 21.69 | 21.97 | 258,172 | -0.51(-2.27%) |
May 28, 2019 | 22.55 | 22.75 | 22.40 | 22.48 | 229,000 | -0.06(-0.27%) |
May 24, 2019 | 23.29 | 23.30 | 22.50 | 22.54 | 126,900 | -0.39(-1.70%) |
May 23, 2019 | 24.01 | 24.01 | 22.83 | 22.93 | 193,039 | -1.77(-7.17%) |
May 22, 2019 | 24.93 | 25.11 | 24.57 | 24.70 | 249,948 | -0.12(-0.48%) |
May 21, 2019 | 24.60 | 24.90 | 24.50 | 24.82 | 199,600 | +0.36(+1.47%) |
May 20, 2019 | 24.00 | 24.54 | 23.96 | 24.46 | 204,330 | +0.32(+1.33%) |
May 17, 2019 | 23.97 | 24.19 | 23.81 | 24.14 | 216,200 | -0.05(-0.21%) |
May 16, 2019 | 23.78 | 24.30 | 23.78 | 24.19 | 261,169 | +0.53(+2.24%) |
May 15, 2019 | 23.11 | 23.73 | 23.11 | 23.66 | 294,236 | +0.18(+0.77%) |
May 14, 2019 | 22.90 | 23.90 | 22.90 | 23.48 | 346,190 | +0.75(+3.30%) |
May 13, 2019 | 23.18 | 23.38 | 22.16 | 22.73 | 234,452 | -0.31(-1.35%) |
May 10, 2019 | 23.04 | 23.09 | 22.51 | 23.04 | 209,900 | -0.05(-0.22%) |
May 09, 2019 | 23.24 | 23.36 | 22.83 | 23.09 | 165,304 | -0.23(-0.99%) |
May 08, 2019 | 22.17 | 23.36 | 22.10 | 23.32 | 303,960 | +1.28(+5.81%) |
May 07, 2019 | 22.40 | 23.03 | 21.15 | 22.04 | 260,685 | -0.08(-0.36%) |
May 06, 2019 | 21.81 | 22.23 | 21.77 | 22.12 | 218,388 | -0.19(-0.85%) |
May 03, 2019 | 21.74 | 22.34 | 21.49 | 22.31 | 273,600 | +0.80(+3.72%) |
May 02, 2019 | 22.01 | 22.17 | 21.02 | 21.51 | 196,135 | -0.59(-2.67%) |