Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.23 | 20.34 | 19.90 | 20.11 | 1,712,209 | -0.14(-0.71%) |
Jul 30, 2019 | 20.26 | 20.44 | 20.20 | 20.25 | 1,563,772 | -0.03(-0.13%) |
Jul 29, 2019 | 20.21 | 20.32 | 20.15 | 20.28 | 860,833 | +0.04(+0.21%) |
Jul 26, 2019 | 20.16 | 20.27 | 20.10 | 20.23 | 457,462 | +0.12(+0.59%) |
Jul 25, 2019 | 20.06 | 20.28 | 19.99 | 20.11 | 917,150 | +0.03(+0.13%) |
Jul 24, 2019 | 19.95 | 20.13 | 19.90 | 20.09 | 599,776 | +0.13(+0.64%) |
Jul 23, 2019 | 19.93 | 20.06 | 19.81 | 19.96 | 673,814 | +0.08(+0.43%) |
Jul 22, 2019 | 19.98 | 20.09 | 19.84 | 19.88 | 595,135 | -0.05(-0.26%) |
Jul 19, 2019 | 20.02 | 20.14 | 19.92 | 19.93 | 715,366 | -0.08(-0.42%) |
Jul 18, 2019 | 19.91 | 20.12 | 19.80 | 20.01 | 828,242 | +0.13(+0.64%) |
Jul 17, 2019 | 19.93 | 19.94 | 19.78 | 19.89 | 853,203 | +0.03(+0.13%) |
Jul 16, 2019 | 19.85 | 19.91 | 19.78 | 19.86 | 609,867 | +0.02(+0.09%) |
Jul 15, 2019 | 19.74 | 19.96 | 19.72 | 19.84 | 625,759 | +0.06(+0.30%) |
Jul 12, 2019 | 19.88 | 19.89 | 19.77 | 19.78 | 878,148 | -0.03(-0.17%) |
Jul 11, 2019 | 19.94 | 19.95 | 19.76 | 19.82 | 1,110,896 | -0.14(-0.68%) |
Jul 10, 2019 | 19.96 | 20.07 | 19.90 | 19.95 | 918,302 | +0.03(+0.13%) |
Jul 09, 2019 | 20.04 | 20.10 | 19.89 | 19.93 | 1,012,136 | -0.10(-0.51%) |
Jul 08, 2019 | 20.15 | 20.20 | 19.97 | 20.03 | 1,024,373 | -0.12(-0.59%) |
Jul 05, 2019 | 20.09 | 20.15 | 19.87 | 20.15 | 935,670 | +0.00(+0.00%) |
Jul 03, 2019 | 20.00 | 20.32 | 19.94 | 20.15 | 1,017,473 | +0.22(+1.11%) |
Jul 02, 2019 | 19.81 | 19.94 | 19.73 | 19.93 | 825,115 | +0.19(+0.95%) |
Jul 01, 2019 | 19.75 | 19.92 | 19.62 | 19.74 | 892,833 | +0.00(+0.00%) |
Jun 28, 2019 | 19.58 | 19.84 | 19.54 | 19.74 | 2,257,725 | +0.21(+1.09%) |
Jun 27, 2019 | 19.49 | 19.63 | 19.38 | 19.53 | 1,967,355 | -0.04(-0.22%) |
Jun 26, 2019 | 19.89 | 19.89 | 19.57 | 19.57 | 1,814,528 | -0.48(-2.41%) |
Jun 25, 2019 | 19.88 | 20.15 | 19.84 | 20.06 | 1,331,587 | +0.23(+1.16%) |
Jun 24, 2019 | 20.08 | 20.10 | 19.82 | 19.83 | 1,211,949 | -0.14(-0.68%) |
Jun 21, 2019 | 19.63 | 20.28 | 19.56 | 19.96 | 3,714,744 | +0.31(+1.55%) |
Jun 20, 2019 | 19.71 | 19.85 | 19.59 | 19.66 | 719,823 | +0.01(+0.04%) |
Jun 19, 2019 | 19.22 | 19.67 | 19.19 | 19.65 | 1,269,576 | +0.35(+1.80%) |
Jun 18, 2019 | 19.56 | 19.56 | 19.27 | 19.30 | 1,586,973 | -0.18(-0.91%) |
Jun 17, 2019 | 19.70 | 19.70 | 19.35 | 19.48 | 1,081,752 | -0.20(-0.99%) |
Jun 14, 2019 | 19.69 | 19.78 | 19.61 | 19.67 | 974,685 | -0.03(-0.13%) |
Jun 13, 2019 | 19.72 | 19.79 | 19.61 | 19.70 | 1,128,416 | +0.05(+0.26%) |
Jun 12, 2019 | 19.59 | 19.70 | 19.44 | 19.65 | 1,043,512 | +0.14(+0.70%) |
Jun 11, 2019 | 19.33 | 19.60 | 19.27 | 19.51 | 1,115,334 | +0.18(+0.92%) |
Jun 10, 2019 | 19.28 | 19.42 | 19.15 | 19.33 | 1,060,087 | +0.02(+0.09%) |
Jun 07, 2019 | 19.28 | 19.42 | 19.24 | 19.32 | 867,422 | +0.11(+0.57%) |
Jun 06, 2019 | 19.11 | 19.27 | 19.02 | 19.21 | 1,377,156 | +0.13(+0.67%) |
Jun 05, 2019 | 19.16 | 19.20 | 18.99 | 19.08 | 1,509,811 | -0.08(-0.40%) |
Jun 04, 2019 | 19.24 | 19.44 | 19.08 | 19.16 | 1,346,110 | -0.07(-0.35%) |
Jun 03, 2019 | 18.84 | 19.22 | 18.83 | 19.22 | 1,435,023 | +0.40(+2.15%) |
May 31, 2019 | 18.65 | 18.83 | 18.55 | 18.82 | 1,485,732 | +0.09(+0.49%) |
May 30, 2019 | 18.80 | 18.92 | 18.59 | 18.73 | 1,038,771 | -0.03(-0.18%) |
May 29, 2019 | 18.56 | 18.84 | 18.42 | 18.76 | 1,157,867 | -0.19(-1.02%) |
May 28, 2019 | 19.29 | 19.34 | 18.95 | 18.95 | 811,068 | -0.37(-1.92%) |
May 24, 2019 | 19.39 | 19.42 | 19.20 | 19.32 | 764,797 | -0.09(-0.48%) |
May 23, 2019 | 19.39 | 19.68 | 19.27 | 19.42 | 1,657,114 | +0.07(+0.35%) |
May 22, 2019 | 19.18 | 19.37 | 19.06 | 19.35 | 1,085,716 | +0.19(+1.01%) |
May 21, 2019 | 19.27 | 19.30 | 19.01 | 19.16 | 1,114,394 | -0.03(-0.18%) |
May 20, 2019 | 19.18 | 19.35 | 19.13 | 19.19 | 1,982,044 | +0.01(+0.04%) |
May 17, 2019 | 19.12 | 19.50 | 19.11 | 19.18 | 2,159,714 | +0.12(+0.62%) |
May 16, 2019 | 17.88 | 19.13 | 17.77 | 19.06 | 3,984,845 | +1.20(+6.74%) |
May 15, 2019 | 17.83 | 17.91 | 17.70 | 17.86 | 1,401,153 | +0.06(+0.33%) |
May 14, 2019 | 17.93 | 17.98 | 17.67 | 17.80 | 1,009,497 | -0.15(-0.84%) |
May 13, 2019 | 18.00 | 18.09 | 17.78 | 17.95 | 1,451,970 | -0.20(-1.11%) |
May 10, 2019 | 18.06 | 18.18 | 17.85 | 18.15 | 1,012,042 | +0.03(+0.19%) |
May 09, 2019 | 17.96 | 18.16 | 17.91 | 18.12 | 866,243 | +0.10(+0.56%) |
May 08, 2019 | 18.00 | 18.20 | 17.89 | 18.02 | 992,307 | +0.01(+0.05%) |
May 07, 2019 | 18.20 | 18.25 | 17.88 | 18.01 | 1,138,618 | -0.16(-0.88%) |
May 06, 2019 | 18.10 | 18.24 | 18.07 | 18.17 | 1,068,593 | +0.00(+0.00%) |
May 03, 2019 | 18.15 | 18.26 | 18.07 | 18.17 | 830,531 | +0.08(+0.42%) |
May 02, 2019 | 17.94 | 18.20 | 17.94 | 18.10 | 1,053,323 | +0.04(+0.23%) |