Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.20 | 22.35 | 22.11 | 22.21 | 1,589,346 | -0.01(-0.05%) |
Jul 30, 2019 | 22.15 | 22.22 | 22.06 | 22.22 | 1,166,488 | -0.07(-0.31%) |
Jul 29, 2019 | 22.44 | 22.45 | 21.96 | 22.29 | 1,217,287 | -0.10(-0.45%) |
Jul 26, 2019 | 22.50 | 22.56 | 22.30 | 22.39 | 1,291,224 | -0.11(-0.49%) |
Jul 25, 2019 | 22.51 | 22.59 | 22.27 | 22.50 | 3,439,232 | -0.04(-0.18%) |
Jul 24, 2019 | 22.64 | 22.66 | 22.32 | 22.54 | 1,545,700 | -0.13(-0.57%) |
Jul 23, 2019 | 22.66 | 22.86 | 22.57 | 22.67 | 1,036,308 | +0.08(+0.35%) |
Jul 22, 2019 | 22.45 | 22.63 | 22.45 | 22.59 | 1,034,116 | +0.21(+0.94%) |
Jul 19, 2019 | 22.39 | 22.44 | 22.23 | 22.38 | 756,528 | -0.09(-0.40%) |
Jul 18, 2019 | 22.45 | 22.57 | 22.40 | 22.47 | 988,382 | +0.01(+0.04%) |
Jul 17, 2019 | 22.59 | 22.69 | 22.32 | 22.46 | 1,242,825 | -0.10(-0.44%) |
Jul 16, 2019 | 22.42 | 22.59 | 22.34 | 22.56 | 2,087,598 | +0.16(+0.71%) |
Jul 15, 2019 | 22.30 | 22.48 | 22.30 | 22.40 | 1,147,261 | +0.12(+0.54%) |
Jul 12, 2019 | 22.20 | 22.35 | 22.20 | 22.28 | 1,110,520 | +0.07(+0.32%) |
Jul 11, 2019 | 22.29 | 22.30 | 22.14 | 22.21 | 1,932,691 | +0.01(+0.05%) |
Jul 10, 2019 | 22.17 | 22.29 | 22.15 | 22.20 | 1,470,454 | +0.08(+0.36%) |
Jul 09, 2019 | 22.00 | 22.21 | 22.00 | 22.12 | 2,375,081 | +0.14(+0.64%) |
Jul 08, 2019 | 21.78 | 22.03 | 21.70 | 21.98 | 2,802,713 | +0.18(+0.83%) |
Jul 05, 2019 | 21.70 | 21.82 | 21.56 | 21.80 | 1,625,791 | +0.09(+0.41%) |
Jul 04, 2019 | 21.57 | 21.75 | 21.27 | 21.71 | 1,649,266 | +0.04(+0.18%) |
Jul 03, 2019 | 20.70 | 21.85 | 20.69 | 21.67 | 3,359,826 | +1.00(+4.84%) |
Jul 02, 2019 | 20.49 | 20.74 | 20.37 | 20.67 | 2,294,718 | +0.30(+1.47%) |
Jun 28, 2019 | 20.37 | 20.37 | 20.37 | 0 | +0.25(+1.24%) | |
Jun 27, 2019 | 20.11 | 20.17 | 20.01 | 20.12 | 945,774 | -0.01(-0.05%) |
Jun 26, 2019 | 20.09 | 20.13 | 19.97 | 20.13 | 1,053,410 | +0.10(+0.50%) |
Jun 25, 2019 | 20.08 | 20.15 | 19.94 | 20.03 | 1,092,229 | -0.08(-0.40%) |
Jun 24, 2019 | 20.18 | 20.24 | 20.02 | 20.11 | 832,215 | +0.00(+0.00%) |
Jun 21, 2019 | 20.31 | 20.49 | 20.11 | 20.11 | 3,438,500 | -0.21(-1.03%) |
Jun 20, 2019 | 20.23 | 20.44 | 20.22 | 20.32 | 973,637 | +0.01(+0.05%) |
Jun 19, 2019 | 20.31 | 20.39 | 20.18 | 20.31 | 1,254,681 | +0.07(+0.35%) |
Jun 18, 2019 | 19.94 | 20.34 | 19.89 | 20.24 | 1,422,429 | +0.42(+2.12%) |
Jun 17, 2019 | 19.95 | 19.96 | 19.73 | 19.82 | 1,587,037 | -0.14(-0.70%) |
Jun 14, 2019 | 20.00 | 20.01 | 19.84 | 19.96 | 1,477,765 | -0.04(-0.20%) |
Jun 13, 2019 | 20.20 | 20.20 | 19.95 | 20.00 | 2,360,167 | -0.15(-0.74%) |
Jun 12, 2019 | 20.40 | 20.45 | 20.12 | 20.15 | 1,603,008 | -0.31(-1.52%) |
Jun 11, 2019 | 20.50 | 20.50 | 20.35 | 20.46 | 1,384,259 | +0.00(+0.00%) |
Jun 10, 2019 | 20.44 | 20.48 | 20.31 | 20.46 | 858,989 | +0.04(+0.20%) |
Jun 07, 2019 | 20.42 | 20.48 | 20.24 | 20.42 | 872,941 | +0.04(+0.20%) |
Jun 06, 2019 | 20.60 | 20.67 | 20.27 | 20.38 | 1,474,221 | -0.24(-1.16%) |
Jun 05, 2019 | 20.77 | 20.77 | 20.46 | 20.62 | 1,184,764 | -0.05(-0.24%) |
Jun 04, 2019 | 20.71 | 20.77 | 20.48 | 20.67 | 1,878,064 | -0.03(-0.14%) |
Jun 03, 2019 | 20.68 | 20.70 | 20.46 | 20.70 | 1,282,102 | +0.10(+0.49%) |
May 31, 2019 | 20.81 | 20.82 | 20.35 | 20.60 | 1,562,220 | -0.28(-1.34%) |
May 30, 2019 | 20.96 | 21.14 | 20.76 | 20.88 | 1,312,516 | -0.14(-0.67%) |
May 29, 2019 | 20.70 | 21.04 | 20.67 | 21.02 | 2,747,471 | +0.19(+0.91%) |
May 28, 2019 | 20.44 | 20.86 | 20.42 | 20.83 | 1,848,298 | +0.44(+2.16%) |
May 27, 2019 | 20.36 | 20.64 | 20.36 | 20.39 | 600,725 | +0.05(+0.25%) |
May 24, 2019 | 20.45 | 20.52 | 20.16 | 20.34 | 1,672,108 | -0.10(-0.49%) |
May 23, 2019 | 20.52 | 20.59 | 20.20 | 20.44 | 2,190,425 | -0.31(-1.49%) |
May 22, 2019 | 20.78 | 20.78 | 20.52 | 20.75 | 1,196,454 | -0.21(-1.00%) |
May 21, 2019 | 21.11 | 21.17 | 20.80 | 20.96 | 4,057,168 | -0.06(-0.29%) |
May 17, 2019 | 21.02 | 21.02 | 21.02 | 0 | +0.09(+0.43%) | |
May 16, 2019 | 20.82 | 21.29 | 20.72 | 20.93 | 1,617,783 | +0.24(+1.16%) |
May 15, 2019 | 20.68 | 20.80 | 20.53 | 20.69 | 1,663,925 | +0.01(+0.05%) |
May 14, 2019 | 20.89 | 20.92 | 20.62 | 20.68 | 1,265,948 | -0.10(-0.48%) |
May 13, 2019 | 20.75 | 20.78 | 20.51 | 20.78 | 1,109,070 | +0.03(+0.14%) |
May 10, 2019 | 20.66 | 20.78 | 20.46 | 20.75 | 2,477,757 | -0.06(-0.29%) |
May 09, 2019 | 20.98 | 21.06 | 20.35 | 20.81 | 2,622,182 | -0.14(-0.67%) |
May 08, 2019 | 20.98 | 21.08 | 20.91 | 20.95 | 1,252,837 | -0.10(-0.48%) |
May 07, 2019 | 21.15 | 21.20 | 20.85 | 21.05 | 2,047,986 | -0.24(-1.13%) |
May 06, 2019 | 21.16 | 21.31 | 21.01 | 21.29 | 1,993,069 | +0.04(+0.19%) |
May 03, 2019 | 21.32 | 21.39 | 21.15 | 21.25 | 2,210,778 | -0.10(-0.47%) |
May 02, 2019 | 21.55 | 21.56 | 21.10 | 21.35 | 3,039,249 | -0.23(-1.07%) |