Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.19 | 23.77 | 23.19 | 23.30 | 23,001 | -0.14(-0.59%) |
Jul 30, 2019 | 23.17 | 23.56 | 23.06 | 23.44 | 17,764 | +0.16(+0.71%) |
Jul 29, 2019 | 22.90 | 23.46 | 22.90 | 23.27 | 9,994 | +0.08(+0.35%) |
Jul 26, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 3,114 | -0.03(-0.11%) |
Jul 25, 2019 | 23.24 | 23.40 | 23.17 | 23.22 | 4,372 | -0.13(-0.57%) |
Jul 24, 2019 | 23.33 | 23.63 | 23.24 | 23.35 | 14,472 | -0.16(-0.68%) |
Jul 23, 2019 | 23.37 | 23.51 | 23.10 | 23.51 | 9,356 | +0.33(+1.42%) |
Jul 22, 2019 | 22.80 | 23.19 | 22.80 | 23.18 | 14,300 | +0.16(+0.71%) |
Jul 19, 2019 | 22.86 | 23.27 | 22.86 | 23.02 | 7,397 | -0.12(-0.53%) |
Jul 18, 2019 | 22.76 | 23.14 | 22.76 | 23.14 | 15,821 | +0.28(+1.21%) |
Jul 17, 2019 | 22.63 | 22.96 | 22.63 | 22.86 | 7,995 | +0.23(+1.02%) |
Jul 16, 2019 | 22.35 | 22.63 | 22.33 | 22.63 | 8,384 | +0.11(+0.48%) |
Jul 15, 2019 | 22.71 | 22.81 | 22.28 | 22.52 | 11,587 | +0.00(+0.00%) |
Jul 12, 2019 | 22.60 | 22.83 | 22.42 | 22.52 | 8,565 | -0.03(-0.11%) |
Jul 11, 2019 | 22.55 | 22.78 | 22.05 | 22.55 | 11,207 | +0.05(+0.23%) |
Jul 10, 2019 | 22.40 | 22.66 | 22.20 | 22.50 | 12,397 | +0.05(+0.23%) |
Jul 09, 2019 | 22.23 | 22.46 | 22.10 | 22.45 | 11,127 | -0.11(-0.48%) |
Jul 08, 2019 | 22.21 | 22.60 | 22.17 | 22.56 | 6,031 | -0.05(-0.20%) |
Jul 05, 2019 | 22.25 | 22.60 | 22.08 | 22.60 | 7,397 | +0.21(+0.92%) |
Jul 03, 2019 | 22.20 | 22.44 | 22.19 | 22.40 | 4,477 | -0.31(-1.38%) |
Jul 02, 2019 | 22.50 | 22.96 | 22.42 | 22.71 | 8,297 | -0.06(-0.27%) |
Jul 01, 2019 | 23.10 | 23.10 | 22.24 | 22.77 | 15,400 | -0.47(-2.03%) |
Jun 28, 2019 | 21.74 | 23.24 | 21.27 | 23.24 | 97,533 | +1.21(+5.50%) |
Jun 27, 2019 | 21.46 | 22.03 | 21.46 | 22.03 | 13,498 | +0.79(+3.72%) |
Jun 26, 2019 | 21.08 | 21.83 | 20.21 | 21.24 | 7,917 | +0.35(+1.70%) |
Jun 25, 2019 | 20.87 | 21.08 | 20.09 | 20.89 | 21,751 | +0.34(+1.65%) |
Jun 24, 2019 | 20.55 | 20.55 | 20.33 | 20.55 | 8,306 | -0.01(-0.05%) |
Jun 21, 2019 | 20.24 | 20.56 | 20.24 | 20.56 | 21,609 | +0.11(+0.55%) |
Jun 20, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 1,022 | -0.01(-0.05%) |
Jun 19, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 1,051 | -0.03(-0.15%) |
Jun 18, 2019 | 20.39 | 20.54 | 20.05 | 20.49 | 4,748 | +0.05(+0.23%) |
Jun 17, 2019 | 20.65 | 20.77 | 20.30 | 20.44 | 10,238 | -0.33(-1.61%) |
Jun 14, 2019 | 20.80 | 20.80 | 20.77 | 20.77 | 2,530 | -0.34(-1.61%) |
Jun 13, 2019 | 20.81 | 21.19 | 20.56 | 21.11 | 11,374 | +0.05(+0.24%) |
Jun 12, 2019 | 21.12 | 21.12 | 21.06 | 21.06 | 3,036 | -0.31(-1.44%) |
Jun 11, 2019 | 21.12 | 21.37 | 20.95 | 21.37 | 10,991 | -0.21(-0.95%) |
Jun 10, 2019 | 21.59 | 21.59 | 21.56 | 21.57 | 3,253 | +0.20(+0.94%) |
Jun 07, 2019 | 21.18 | 22.10 | 21.18 | 21.37 | 6,496 | +0.25(+1.18%) |
Jun 06, 2019 | 21.14 | 21.46 | 21.10 | 21.12 | 7,184 | -0.01(-0.02%) |
Jun 05, 2019 | 21.93 | 21.93 | 21.13 | 21.13 | 1,803 | -0.19(-0.91%) |
Jun 04, 2019 | 20.91 | 21.51 | 20.91 | 21.32 | 15,202 | +0.04(+0.19%) |
Jun 03, 2019 | 20.16 | 22.10 | 20.16 | 21.28 | 6,439 | +0.03(+0.14%) |
May 31, 2019 | 21.28 | 21.28 | 21.25 | 21.25 | 3,150 | -0.18(-0.83%) |
May 30, 2019 | 21.48 | 21.57 | 21.21 | 21.43 | 11,265 | -0.04(-0.19%) |
May 29, 2019 | 21.33 | 21.50 | 21.33 | 21.47 | 5,931 | -0.12(-0.56%) |
May 28, 2019 | 21.64 | 21.84 | 21.56 | 21.59 | 11,999 | -0.17(-0.79%) |
May 24, 2019 | 21.48 | 21.77 | 21.38 | 21.76 | 12,206 | +0.17(+0.78%) |
May 23, 2019 | 21.82 | 21.82 | 21.60 | 21.60 | 4,778 | -0.40(-1.80%) |
May 22, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 2,295 | -0.07(-0.30%) |
May 21, 2019 | 21.73 | 22.32 | 21.73 | 22.06 | 7,676 | +0.34(+1.54%) |
May 20, 2019 | 21.83 | 21.88 | 21.72 | 21.72 | 1,773 | +0.25(+1.16%) |
May 17, 2019 | 21.61 | 21.64 | 21.41 | 21.48 | 4,725 | -0.21(-0.98%) |
May 16, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 921 | -0.15(-0.70%) |
May 15, 2019 | 21.91 | 21.95 | 21.36 | 21.84 | 19,803 | -0.39(-1.76%) |
May 14, 2019 | 21.95 | 22.34 | 21.28 | 22.23 | 14,497 | +0.39(+1.79%) |
May 13, 2019 | 21.86 | 22.05 | 21.00 | 21.84 | 11,930 | -0.24(-1.10%) |
May 10, 2019 | 22.26 | 22.26 | 22.08 | 22.08 | 3,740 | +0.62(+2.91%) |
May 09, 2019 | 21.38 | 21.58 | 21.10 | 21.46 | 18,583 | -0.03(-0.14%) |
May 08, 2019 | 21.61 | 21.66 | 21.35 | 21.49 | 9,956 | -0.15(-0.68%) |
May 07, 2019 | 21.92 | 22.13 | 21.47 | 21.64 | 15,346 | -0.44(-1.98%) |
May 06, 2019 | 22.35 | 22.35 | 22.07 | 22.07 | 15,893 | -0.43(-1.90%) |
May 03, 2019 | 22.10 | 22.54 | 22.10 | 22.50 | 8,662 | +0.31(+1.42%) |
May 02, 2019 | 22.20 | 22.27 | 21.80 | 22.19 | 7,558 | +0.16(+0.74%) |