Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.41 | 21.41 | 20.61 | 20.82 | 198,624 | -0.64(-2.98%) |
Jul 30, 2019 | 21.00 | 21.56 | 20.90 | 21.46 | 67,545 | +0.41(+1.95%) |
Jul 29, 2019 | 21.22 | 21.28 | 20.99 | 21.05 | 74,126 | -0.14(-0.66%) |
Jul 26, 2019 | 21.17 | 21.40 | 21.10 | 21.19 | 71,714 | +0.02(+0.09%) |
Jul 25, 2019 | 20.94 | 21.28 | 20.93 | 21.17 | 90,804 | +0.24(+1.15%) |
Jul 24, 2019 | 20.95 | 21.10 | 20.78 | 20.93 | 99,219 | -0.07(-0.33%) |
Jul 23, 2019 | 21.02 | 21.26 | 20.95 | 21.00 | 148,131 | -0.01(-0.05%) |
Jul 22, 2019 | 20.81 | 21.11 | 20.59 | 21.01 | 150,756 | +0.19(+0.91%) |
Jul 19, 2019 | 20.46 | 20.87 | 20.46 | 20.82 | 87,227 | +0.43(+2.11%) |
Jul 18, 2019 | 20.45 | 20.63 | 20.24 | 20.39 | 74,434 | -0.05(-0.24%) |
Jul 17, 2019 | 20.55 | 20.59 | 20.29 | 20.44 | 82,726 | -0.13(-0.63%) |
Jul 16, 2019 | 20.26 | 20.62 | 20.07 | 20.57 | 135,658 | +0.31(+1.53%) |
Jul 15, 2019 | 20.59 | 20.71 | 20.19 | 20.26 | 122,175 | -0.40(-1.94%) |
Jul 12, 2019 | 20.87 | 20.97 | 20.63 | 20.66 | 91,859 | -0.23(-1.10%) |
Jul 11, 2019 | 21.23 | 21.23 | 20.86 | 20.89 | 72,571 | -0.39(-1.83%) |
Jul 10, 2019 | 21.25 | 21.75 | 21.09 | 21.28 | 166,362 | +0.07(+0.33%) |
Jul 09, 2019 | 21.80 | 21.91 | 21.10 | 21.21 | 184,751 | -0.60(-2.75%) |
Jul 08, 2019 | 22.15 | 22.17 | 21.81 | 21.81 | 81,744 | -0.37(-1.67%) |
Jul 05, 2019 | 22.18 | 22.42 | 22.04 | 22.18 | 50,605 | -0.10(-0.45%) |
Jul 04, 2019 | 22.23 | 22.37 | 22.06 | 22.28 | 62,859 | +0.02(+0.09%) |
Jul 03, 2019 | 22.20 | 22.40 | 22.15 | 22.26 | 42,929 | +0.06(+0.27%) |
Jul 02, 2019 | 22.05 | 22.24 | 21.95 | 22.20 | 85,561 | +0.22(+1.00%) |
Jun 28, 2019 | 21.98 | 21.98 | 21.98 | 0 | +0.17(+0.78%) | |
Jun 27, 2019 | 22.08 | 22.14 | 21.69 | 21.81 | 138,957 | -0.42(-1.89%) |
Jun 26, 2019 | 21.76 | 22.32 | 21.75 | 22.23 | 212,127 | +0.56(+2.58%) |
Jun 25, 2019 | 22.05 | 22.08 | 21.60 | 21.67 | 154,101 | -0.42(-1.90%) |
Jun 24, 2019 | 22.18 | 22.41 | 22.05 | 22.09 | 150,239 | -0.11(-0.50%) |
Jun 21, 2019 | 22.56 | 22.66 | 22.15 | 22.20 | 120,365 | -0.41(-1.81%) |
Jun 20, 2019 | 22.91 | 22.95 | 22.48 | 22.61 | 78,952 | -0.19(-0.83%) |
Jun 19, 2019 | 23.24 | 23.24 | 22.63 | 22.80 | 87,729 | -0.39(-1.68%) |
Jun 18, 2019 | 22.61 | 24.26 | 22.61 | 23.19 | 224,988 | +0.68(+3.02%) |
Jun 17, 2019 | 22.07 | 22.81 | 21.64 | 22.51 | 295,368 | +0.40(+1.81%) |
Jun 14, 2019 | 21.48 | 22.15 | 21.43 | 22.11 | 209,634 | +0.62(+2.89%) |
Jun 13, 2019 | 21.62 | 21.67 | 21.36 | 21.49 | 138,049 | -0.16(-0.74%) |
Jun 12, 2019 | 21.02 | 21.72 | 21.02 | 21.65 | 91,147 | -0.18(-0.82%) |
Jun 11, 2019 | 21.55 | 21.96 | 21.50 | 21.83 | 80,848 | +0.38(+1.77%) |
Jun 10, 2019 | 21.49 | 21.81 | 21.43 | 21.45 | 55,016 | -0.02(-0.09%) |
Jun 07, 2019 | 21.62 | 21.66 | 21.45 | 21.47 | 145,509 | -0.12(-0.56%) |
Jun 06, 2019 | 21.82 | 21.88 | 21.47 | 21.59 | 95,389 | -0.23(-1.05%) |
Jun 05, 2019 | 22.15 | 22.17 | 21.76 | 21.82 | 234,911 | -0.29(-1.31%) |
Jun 04, 2019 | 22.50 | 22.50 | 22.00 | 22.11 | 94,701 | -0.32(-1.43%) |
Jun 03, 2019 | 22.16 | 22.51 | 21.92 | 22.43 | 117,276 | +0.26(+1.17%) |
May 31, 2019 | 22.29 | 22.48 | 22.06 | 22.17 | 86,513 | -0.37(-1.64%) |
May 30, 2019 | 22.58 | 22.69 | 22.28 | 22.54 | 72,332 | -0.03(-0.13%) |
May 29, 2019 | 22.46 | 22.77 | 22.29 | 22.57 | 232,414 | -0.04(-0.18%) |
May 28, 2019 | 22.81 | 22.84 | 22.60 | 22.61 | 103,766 | -0.23(-1.01%) |
May 27, 2019 | 22.45 | 22.84 | 22.15 | 22.84 | 57,100 | +0.35(+1.56%) |
May 24, 2019 | 22.50 | 22.63 | 22.41 | 22.49 | 88,425 | -0.04(-0.18%) |
May 23, 2019 | 22.68 | 22.74 | 22.43 | 22.53 | 242,087 | -0.27(-1.18%) |
May 22, 2019 | 22.61 | 22.87 | 22.61 | 22.80 | 125,101 | +0.10(+0.44%) |
May 21, 2019 | 22.55 | 22.77 | 22.35 | 22.70 | 195,761 | +0.21(+0.93%) |
May 17, 2019 | 22.49 | 22.49 | 22.49 | 0 | +0.24(+1.08%) | |
May 16, 2019 | 22.16 | 22.53 | 22.16 | 22.25 | 82,965 | +0.15(+0.68%) |
May 15, 2019 | 22.24 | 22.39 | 22.01 | 22.10 | 107,627 | -0.18(-0.81%) |
May 14, 2019 | 21.78 | 22.28 | 21.74 | 22.28 | 117,736 | +0.44(+2.01%) |
May 13, 2019 | 22.36 | 22.52 | 21.59 | 21.84 | 131,280 | -0.52(-2.33%) |
May 10, 2019 | 21.86 | 22.52 | 21.74 | 22.36 | 241,047 | +0.53(+2.43%) |
May 09, 2019 | 21.66 | 21.89 | 21.45 | 21.83 | 115,365 | +0.22(+1.02%) |
May 08, 2019 | 21.86 | 21.86 | 21.21 | 21.61 | 241,485 | -0.35(-1.59%) |
May 07, 2019 | 20.74 | 22.01 | 20.74 | 21.96 | 626,924 | +1.14(+5.48%) |
May 06, 2019 | 20.87 | 21.47 | 20.56 | 20.82 | 596,019 | +0.18(+0.87%) |
May 03, 2019 | 20.35 | 20.66 | 20.29 | 20.64 | 51,845 | +0.18(+0.88%) |
May 02, 2019 | 20.39 | 20.67 | 20.32 | 20.46 | 167,431 | +0.01(+0.05%) |