Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.76 | 22.81 | 22.39 | 22.57 | 238,208 | -0.18(-0.79%) |
Jul 30, 2019 | 22.57 | 22.85 | 22.55 | 22.75 | 193,805 | -0.11(-0.47%) |
Jul 29, 2019 | 23.00 | 23.01 | 22.78 | 22.86 | 112,477 | -0.05(-0.22%) |
Jul 26, 2019 | 22.91 | 23.00 | 22.82 | 22.91 | 156,079 | -0.09(-0.38%) |
Jul 25, 2019 | 23.18 | 23.21 | 22.90 | 22.99 | 187,296 | +0.04(+0.16%) |
Jul 24, 2019 | 23.06 | 23.25 | 22.94 | 22.96 | 255,007 | -0.18(-0.78%) |
Jul 23, 2019 | 23.25 | 23.27 | 23.12 | 23.14 | 414,082 | +0.06(+0.25%) |
Jul 22, 2019 | 23.12 | 23.19 | 23.04 | 23.08 | 213,239 | +0.00(+0.00%) |
Jul 19, 2019 | 22.94 | 23.09 | 22.91 | 23.08 | 173,005 | -0.19(-0.84%) |
Jul 18, 2019 | 23.20 | 23.28 | 23.01 | 23.27 | 195,285 | +0.01(+0.03%) |
Jul 17, 2019 | 23.38 | 23.40 | 23.18 | 23.27 | 300,800 | -0.30(-1.25%) |
Jul 16, 2019 | 23.66 | 23.74 | 23.43 | 23.56 | 309,778 | -0.28(-1.18%) |
Jul 15, 2019 | 24.00 | 24.01 | 23.74 | 23.84 | 344,486 | -0.23(-0.96%) |
Jul 12, 2019 | 24.02 | 24.10 | 23.97 | 24.07 | 177,583 | -0.01(-0.06%) |
Jul 11, 2019 | 24.09 | 24.16 | 23.99 | 24.09 | 192,969 | +0.13(+0.54%) |
Jul 10, 2019 | 23.87 | 23.97 | 23.76 | 23.96 | 233,744 | +0.43(+1.81%) |
Jul 09, 2019 | 23.54 | 23.60 | 23.44 | 23.53 | 300,096 | -0.10(-0.43%) |
Jul 08, 2019 | 23.60 | 23.72 | 23.57 | 23.63 | 88,203 | +0.09(+0.40%) |
Jul 05, 2019 | 23.58 | 23.61 | 23.38 | 23.54 | 105,579 | -0.20(-0.85%) |
Jul 03, 2019 | 23.74 | 23.77 | 23.63 | 23.74 | 140,541 | +0.27(+1.14%) |
Jul 02, 2019 | 23.76 | 23.77 | 23.47 | 23.48 | 173,735 | -0.31(-1.30%) |
Jul 01, 2019 | 24.02 | 24.02 | 23.70 | 23.79 | 175,816 | -0.02(-0.09%) |
Jun 28, 2019 | 23.75 | 23.96 | 23.74 | 23.81 | 186,324 | +0.19(+0.82%) |
Jun 27, 2019 | 23.76 | 23.76 | 23.58 | 23.61 | 258,670 | -0.10(-0.43%) |
Jun 26, 2019 | 23.84 | 23.91 | 23.71 | 23.71 | 198,916 | +0.22(+0.92%) |
Jun 25, 2019 | 23.76 | 23.79 | 23.48 | 23.50 | 494,449 | -0.33(-1.39%) |
Jun 24, 2019 | 23.89 | 23.97 | 23.75 | 23.83 | 684,769 | +0.03(+0.12%) |
Jun 21, 2019 | 23.68 | 23.87 | 23.66 | 23.80 | 395,540 | +0.45(+1.91%) |
Jun 20, 2019 | 23.48 | 23.58 | 23.28 | 23.35 | 473,974 | +0.43(+1.89%) |
Jun 19, 2019 | 22.88 | 23.05 | 22.84 | 22.92 | 124,905 | +0.16(+0.70%) |
Jun 18, 2019 | 22.77 | 22.91 | 22.70 | 22.76 | 198,939 | +0.45(+2.00%) |
Jun 17, 2019 | 22.42 | 22.53 | 22.29 | 22.32 | 230,949 | -0.22(-0.99%) |
Jun 14, 2019 | 22.52 | 22.56 | 22.41 | 22.54 | 206,441 | -0.04(-0.19%) |
Jun 13, 2019 | 22.63 | 22.67 | 22.56 | 22.58 | 192,713 | +0.27(+1.23%) |
Jun 12, 2019 | 22.57 | 22.60 | 22.30 | 22.31 | 272,211 | -0.45(-1.99%) |
Jun 11, 2019 | 23.01 | 23.03 | 22.76 | 22.76 | 218,260 | +0.09(+0.41%) |
Jun 10, 2019 | 22.79 | 22.83 | 22.65 | 22.67 | 215,359 | -0.13(-0.57%) |
Jun 07, 2019 | 22.82 | 22.90 | 22.72 | 22.80 | 174,531 | +0.21(+0.93%) |
Jun 06, 2019 | 22.63 | 22.71 | 22.47 | 22.59 | 251,739 | +0.30(+1.36%) |
Jun 05, 2019 | 22.61 | 22.62 | 22.29 | 22.29 | 200,583 | -0.35(-1.53%) |
Jun 04, 2019 | 22.57 | 22.66 | 22.48 | 22.63 | 247,378 | +0.37(+1.68%) |
Jun 03, 2019 | 22.35 | 22.41 | 22.18 | 22.26 | 418,009 | +0.66(+3.04%) |
May 31, 2019 | 21.67 | 21.90 | 21.58 | 21.60 | 329,224 | -0.28(-1.29%) |
May 30, 2019 | 21.94 | 22.01 | 21.87 | 21.88 | 339,969 | -0.29(-1.30%) |
May 29, 2019 | 22.06 | 22.18 | 21.96 | 22.17 | 230,824 | -0.17(-0.77%) |
May 28, 2019 | 22.65 | 22.67 | 22.34 | 22.34 | 204,994 | -0.37(-1.65%) |
May 24, 2019 | 22.71 | 22.77 | 22.55 | 22.72 | 128,332 | +0.35(+1.55%) |
May 23, 2019 | 22.49 | 22.50 | 22.28 | 22.37 | 218,082 | -0.61(-2.64%) |
May 22, 2019 | 23.17 | 23.22 | 22.96 | 22.98 | 183,273 | -0.32(-1.39%) |
May 21, 2019 | 23.36 | 23.47 | 23.27 | 23.30 | 380,506 | +0.13(+0.56%) |
May 20, 2019 | 23.19 | 23.27 | 23.09 | 23.17 | 171,486 | +0.11(+0.49%) |
May 17, 2019 | 23.04 | 23.18 | 23.01 | 23.06 | 848,727 | +0.06(+0.24%) |
May 16, 2019 | 22.86 | 23.03 | 22.84 | 23.00 | 179,053 | +0.25(+1.11%) |
May 15, 2019 | 22.51 | 22.84 | 22.47 | 22.75 | 211,625 | -0.02(-0.09%) |
May 14, 2019 | 22.74 | 22.91 | 22.70 | 22.77 | 232,968 | +0.20(+0.90%) |
May 13, 2019 | 22.78 | 22.82 | 22.53 | 22.57 | 605,932 | -0.02(-0.09%) |
May 10, 2019 | 22.53 | 22.63 | 22.40 | 22.59 | 170,401 | -0.04(-0.15%) |
May 09, 2019 | 22.53 | 22.67 | 22.49 | 22.63 | 206,650 | -0.08(-0.37%) |
May 08, 2019 | 22.80 | 22.86 | 22.63 | 22.71 | 221,265 | -0.06(-0.28%) |
May 07, 2019 | 22.90 | 22.93 | 22.65 | 22.77 | 217,878 | -0.56(-2.40%) |
May 06, 2019 | 23.14 | 23.41 | 23.14 | 23.33 | 152,200 | -0.18(-0.77%) |
May 03, 2019 | 23.68 | 23.69 | 23.51 | 23.52 | 212,788 | +0.12(+0.51%) |
May 02, 2019 | 23.70 | 23.70 | 23.33 | 23.40 | 273,764 | -0.10(-0.42%) |