Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.25 | 24.13 | 22.96 | 23.75 | 1,474,288 | +0.69(+2.99%) |
Jul 30, 2019 | 23.16 | 23.24 | 22.17 | 23.06 | 1,403,992 | -0.65(-2.74%) |
Jul 29, 2019 | 23.55 | 23.79 | 23.20 | 23.71 | 769,185 | +0.07(+0.30%) |
Jul 26, 2019 | 23.28 | 23.82 | 22.98 | 23.64 | 1,098,400 | +0.41(+1.76%) |
Jul 25, 2019 | 24.41 | 24.63 | 22.93 | 23.23 | 1,225,116 | -1.59(-6.41%) |
Jul 24, 2019 | 23.26 | 24.83 | 23.09 | 24.82 | 1,437,832 | +1.61(+6.94%) |
Jul 23, 2019 | 22.33 | 23.48 | 22.00 | 23.21 | 2,083,511 | +1.50(+6.91%) |
Jul 22, 2019 | 22.19 | 22.73 | 21.69 | 21.71 | 906,336 | -0.27(-1.23%) |
Jul 19, 2019 | 21.65 | 22.82 | 21.65 | 21.98 | 860,600 | +0.35(+1.62%) |
Jul 18, 2019 | 21.50 | 21.72 | 20.95 | 21.63 | 1,210,241 | +0.03(+0.14%) |
Jul 17, 2019 | 21.61 | 21.95 | 21.01 | 21.60 | 1,441,612 | -0.33(-1.50%) |
Jul 16, 2019 | 21.61 | 22.56 | 21.06 | 21.93 | 1,901,680 | -0.10(-0.45%) |
Jul 15, 2019 | 22.09 | 22.37 | 21.23 | 22.03 | 1,128,785 | -0.06(-0.27%) |
Jul 12, 2019 | 21.61 | 22.76 | 21.52 | 22.09 | 1,492,500 | +0.51(+2.36%) |
Jul 11, 2019 | 22.78 | 22.78 | 21.52 | 21.58 | 1,974,617 | -1.20(-5.27%) |
Jul 10, 2019 | 22.73 | 23.00 | 21.65 | 22.78 | 1,912,126 | +0.26(+1.15%) |
Jul 09, 2019 | 22.77 | 22.96 | 22.23 | 22.52 | 1,350,723 | -0.51(-2.21%) |
Jul 08, 2019 | 23.43 | 24.13 | 22.73 | 23.03 | 1,629,179 | -0.58(-2.46%) |
Jul 05, 2019 | 23.53 | 23.85 | 22.95 | 23.61 | 806,100 | -0.16(-0.67%) |
Jul 03, 2019 | 23.81 | 24.00 | 23.19 | 23.77 | 1,096,100 | +0.15(+0.64%) |
Jul 02, 2019 | 23.97 | 24.06 | 23.13 | 23.62 | 2,007,001 | -0.44(-1.83%) |
Jul 01, 2019 | 24.94 | 25.30 | 23.69 | 24.06 | 2,142,382 | -0.21(-0.87%) |
Jun 28, 2019 | 23.86 | 24.92 | 23.85 | 24.27 | 13,446,700 | +0.42(+1.76%) |
Jun 27, 2019 | 23.11 | 23.92 | 23.10 | 23.85 | 1,788,309 | +0.67(+2.89%) |
Jun 26, 2019 | 22.25 | 23.31 | 22.25 | 23.18 | 1,752,603 | +0.97(+4.37%) |
Jun 25, 2019 | 22.01 | 22.23 | 21.71 | 22.21 | 1,001,559 | +0.20(+0.91%) |
Jun 24, 2019 | 22.12 | 22.15 | 21.39 | 22.01 | 1,037,915 | -0.17(-0.77%) |
Jun 21, 2019 | 22.15 | 22.48 | 21.80 | 22.18 | 1,714,800 | +0.01(+0.05%) |
Jun 20, 2019 | 21.77 | 22.42 | 21.68 | 22.17 | 1,357,192 | +0.83(+3.89%) |
Jun 19, 2019 | 21.60 | 21.67 | 20.87 | 21.34 | 951,798 | -0.10(-0.47%) |
Jun 18, 2019 | 21.05 | 22.00 | 20.91 | 21.44 | 1,581,091 | +0.64(+3.08%) |
Jun 17, 2019 | 20.55 | 21.08 | 19.90 | 20.80 | 1,138,730 | +0.38(+1.86%) |
Jun 14, 2019 | 20.83 | 21.03 | 20.03 | 20.42 | 1,301,900 | -0.63(-2.99%) |
Jun 13, 2019 | 20.66 | 21.23 | 20.15 | 21.05 | 1,708,056 | +0.34(+1.64%) |
Jun 12, 2019 | 21.53 | 21.55 | 20.59 | 20.71 | 1,591,730 | -1.01(-4.65%) |
Jun 11, 2019 | 21.19 | 22.37 | 21.02 | 21.72 | 1,869,373 | +0.93(+4.47%) |
Jun 10, 2019 | 20.85 | 21.68 | 20.72 | 20.79 | 2,415,360 | +0.40(+1.96%) |
Jun 07, 2019 | 19.83 | 20.68 | 19.37 | 20.39 | 1,317,700 | +0.64(+3.24%) |
Jun 06, 2019 | 19.13 | 20.02 | 18.79 | 19.75 | 2,267,089 | +0.36(+1.86%) |
Jun 05, 2019 | 18.91 | 19.61 | 18.00 | 19.39 | 1,961,941 | +0.47(+2.48%) |
Jun 04, 2019 | 17.88 | 19.26 | 17.75 | 18.92 | 1,944,582 | +1.52(+8.74%) |
Jun 03, 2019 | 17.05 | 17.85 | 16.86 | 17.40 | 1,930,108 | +0.14(+0.81%) |
May 31, 2019 | 17.03 | 17.52 | 16.58 | 17.26 | 1,921,500 | -0.65(-3.63%) |
May 30, 2019 | 18.10 | 18.99 | 17.72 | 17.91 | 1,582,596 | -0.16(-0.89%) |
May 29, 2019 | 17.79 | 18.19 | 17.46 | 18.07 | 968,291 | -0.02(-0.11%) |
May 28, 2019 | 17.39 | 18.23 | 17.39 | 18.09 | 1,423,763 | +0.73(+4.21%) |
May 24, 2019 | 17.23 | 17.57 | 16.91 | 17.36 | 1,005,700 | +0.21(+1.22%) |
May 23, 2019 | 16.45 | 17.18 | 16.37 | 17.15 | 1,775,293 | +0.35(+2.08%) |
May 22, 2019 | 17.54 | 17.77 | 16.67 | 16.80 | 1,359,486 | -0.98(-5.51%) |
May 21, 2019 | 17.61 | 18.09 | 17.34 | 17.78 | 1,650,030 | +0.17(+0.97%) |
May 20, 2019 | 17.55 | 18.37 | 17.36 | 17.61 | 2,333,755 | -0.36(-2.00%) |
May 17, 2019 | 17.79 | 18.55 | 17.51 | 17.97 | 1,965,900 | -0.07(-0.39%) |
May 16, 2019 | 20.20 | 20.59 | 17.80 | 18.04 | 3,647,579 | -2.36(-11.57%) |
May 15, 2019 | 20.33 | 20.45 | 19.54 | 20.40 | 2,750,184 | -0.28(-1.35%) |
May 14, 2019 | 20.61 | 20.83 | 20.09 | 20.68 | 2,385,851 | +0.17(+0.83%) |
May 13, 2019 | 20.59 | 21.14 | 20.08 | 20.51 | 2,240,916 | -0.93(-4.34%) |
May 10, 2019 | 21.03 | 21.64 | 20.60 | 21.44 | 2,265,500 | +0.19(+0.89%) |
May 09, 2019 | 21.28 | 21.44 | 20.06 | 21.25 | 3,060,817 | -0.78(-3.54%) |
May 08, 2019 | 22.08 | 22.69 | 21.64 | 22.03 | 2,195,696 | +0.06(+0.27%) |
May 07, 2019 | 22.88 | 23.00 | 21.55 | 21.97 | 2,902,929 | -2.38(-9.77%) |
May 06, 2019 | 23.76 | 24.57 | 23.32 | 24.35 | 2,138,518 | -0.54(-2.17%) |
May 03, 2019 | 24.02 | 25.01 | 23.64 | 24.89 | 1,657,200 | +0.99(+4.14%) |
May 02, 2019 | 22.99 | 23.93 | 22.71 | 23.90 | 1,539,955 | +0.88(+3.82%) |