Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.98 | 23.01 | 21.98 | 22.56 | 980,985 | +0.57(+2.59%) |
Jul 30, 2019 | 21.00 | 22.42 | 21.00 | 21.99 | 775,436 | +0.89(+4.22%) |
Jul 29, 2019 | 21.46 | 21.51 | 20.97 | 21.10 | 555,950 | -0.33(-1.54%) |
Jul 26, 2019 | 21.53 | 21.70 | 21.30 | 21.43 | 308,155 | -0.03(-0.14%) |
Jul 25, 2019 | 22.24 | 22.24 | 21.28 | 21.46 | 618,233 | -0.70(-3.16%) |
Jul 24, 2019 | 22.33 | 22.68 | 22.10 | 22.16 | 440,806 | -0.24(-1.07%) |
Jul 23, 2019 | 22.22 | 22.51 | 22.01 | 22.40 | 341,841 | +0.22(+0.99%) |
Jul 22, 2019 | 21.90 | 22.42 | 21.85 | 22.18 | 383,916 | +0.27(+1.23%) |
Jul 19, 2019 | 21.47 | 21.96 | 21.22 | 21.91 | 462,691 | +0.47(+2.19%) |
Jul 18, 2019 | 21.46 | 21.74 | 21.26 | 21.44 | 703,863 | -0.08(-0.37%) |
Jul 17, 2019 | 21.68 | 21.73 | 21.32 | 21.52 | 344,143 | -0.08(-0.37%) |
Jul 16, 2019 | 21.98 | 22.03 | 21.44 | 21.60 | 704,801 | -0.38(-1.73%) |
Jul 15, 2019 | 21.59 | 22.20 | 21.50 | 21.98 | 836,715 | +0.47(+2.19%) |
Jul 12, 2019 | 21.27 | 21.54 | 21.02 | 21.51 | 569,277 | +0.23(+1.08%) |
Jul 11, 2019 | 21.35 | 21.46 | 21.12 | 21.28 | 504,835 | +0.01(+0.05%) |
Jul 10, 2019 | 21.01 | 21.98 | 21.00 | 21.27 | 1,008,514 | +0.59(+2.85%) |
Jul 09, 2019 | 20.38 | 20.90 | 20.30 | 20.68 | 647,564 | +0.24(+1.17%) |
Jul 08, 2019 | 20.36 | 20.57 | 20.08 | 20.44 | 545,793 | +0.01(+0.05%) |
Jul 05, 2019 | 20.37 | 20.46 | 20.16 | 20.43 | 373,079 | +0.01(+0.05%) |
Jul 04, 2019 | 20.34 | 20.57 | 20.20 | 20.42 | 148,753 | +0.05(+0.25%) |
Jul 03, 2019 | 20.57 | 20.57 | 20.28 | 20.37 | 307,184 | -0.03(-0.15%) |
Jul 02, 2019 | 21.01 | 21.08 | 20.11 | 20.40 | 549,662 | -0.61(-2.90%) |
Jun 28, 2019 | 21.01 | 21.01 | 21.01 | 0 | -0.16(-0.76%) | |
Jun 27, 2019 | 21.94 | 22.10 | 21.07 | 21.17 | 369,931 | -0.70(-3.20%) |
Jun 26, 2019 | 21.15 | 22.37 | 21.14 | 21.87 | 906,091 | +1.08(+5.19%) |
Jun 25, 2019 | 21.05 | 21.16 | 20.73 | 20.79 | 528,595 | -0.31(-1.47%) |
Jun 24, 2019 | 21.31 | 21.40 | 21.04 | 21.10 | 638,118 | -0.21(-0.99%) |
Jun 21, 2019 | 21.36 | 21.62 | 21.11 | 21.31 | 694,068 | -0.19(-0.88%) |
Jun 20, 2019 | 21.21 | 21.63 | 21.11 | 21.50 | 727,325 | +0.68(+3.27%) |
Jun 19, 2019 | 20.85 | 20.99 | 20.52 | 20.82 | 314,171 | +0.02(+0.10%) |
Jun 18, 2019 | 20.67 | 21.09 | 20.67 | 20.80 | 435,749 | +0.13(+0.63%) |
Jun 17, 2019 | 20.47 | 20.70 | 19.86 | 20.67 | 685,634 | +0.16(+0.78%) |
Jun 14, 2019 | 20.22 | 20.80 | 20.10 | 20.51 | 508,799 | +0.33(+1.64%) |
Jun 13, 2019 | 20.42 | 20.66 | 20.03 | 20.18 | 513,316 | +0.13(+0.65%) |
Jun 12, 2019 | 20.84 | 20.90 | 19.92 | 20.05 | 725,587 | -0.93(-4.43%) |
Jun 11, 2019 | 21.12 | 21.43 | 20.95 | 20.98 | 578,661 | +0.05(+0.24%) |
Jun 10, 2019 | 21.03 | 21.55 | 20.89 | 20.93 | 770,091 | -0.06(-0.29%) |
Jun 07, 2019 | 20.80 | 21.14 | 20.80 | 20.99 | 467,179 | +0.13(+0.62%) |
Jun 06, 2019 | 20.74 | 21.03 | 20.57 | 20.86 | 619,134 | +0.12(+0.58%) |
Jun 05, 2019 | 20.84 | 21.24 | 20.44 | 20.74 | 1,120,759 | -0.11(-0.53%) |
Jun 04, 2019 | 20.54 | 20.86 | 20.52 | 20.85 | 448,867 | +0.39(+1.91%) |
Jun 03, 2019 | 20.50 | 20.66 | 20.31 | 20.46 | 450,876 | +0.01(+0.05%) |
May 31, 2019 | 20.22 | 20.54 | 20.02 | 20.45 | 643,439 | -0.09(-0.44%) |
May 30, 2019 | 20.85 | 21.00 | 20.48 | 20.54 | 528,787 | -0.30(-1.44%) |
May 29, 2019 | 20.61 | 20.97 | 20.51 | 20.84 | 573,922 | -0.14(-0.67%) |
May 28, 2019 | 21.08 | 21.39 | 20.98 | 20.98 | 369,124 | -0.11(-0.52%) |
May 27, 2019 | 20.74 | 21.28 | 20.74 | 21.09 | 235,611 | +0.24(+1.15%) |
May 24, 2019 | 20.54 | 20.89 | 20.33 | 20.85 | 619,925 | +0.49(+2.41%) |
May 23, 2019 | 20.80 | 20.81 | 19.92 | 20.36 | 626,995 | -0.95(-4.46%) |
May 22, 2019 | 22.11 | 22.11 | 21.30 | 21.31 | 573,287 | -0.94(-4.22%) |
May 21, 2019 | 22.28 | 22.46 | 22.08 | 22.25 | 708,457 | +0.08(+0.36%) |
May 17, 2019 | 22.17 | 22.17 | 22.17 | 0 | -0.51(-2.25%) | |
May 16, 2019 | 22.35 | 22.80 | 22.22 | 22.68 | 527,504 | +0.56(+2.53%) |
May 15, 2019 | 22.02 | 22.29 | 21.91 | 22.12 | 598,912 | -0.05(-0.23%) |
May 14, 2019 | 21.94 | 22.31 | 21.83 | 22.17 | 1,283,764 | +0.26(+1.19%) |
May 13, 2019 | 22.01 | 22.25 | 21.84 | 21.91 | 559,570 | -0.12(-0.54%) |
May 10, 2019 | 22.20 | 22.26 | 21.82 | 22.03 | 657,101 | -0.16(-0.72%) |
May 09, 2019 | 21.61 | 22.46 | 21.54 | 22.19 | 928,283 | +0.49(+2.26%) |
May 08, 2019 | 20.98 | 21.77 | 20.53 | 21.70 | 1,066,742 | +1.07(+5.19%) |
May 07, 2019 | 21.13 | 21.13 | 19.85 | 20.63 | 1,157,197 | -0.84(-3.91%) |
May 06, 2019 | 20.88 | 21.60 | 20.85 | 21.47 | 639,918 | +0.12(+0.56%) |
May 03, 2019 | 21.04 | 21.36 | 20.79 | 21.35 | 386,038 | +0.45(+2.15%) |
May 02, 2019 | 21.40 | 21.61 | 20.86 | 20.90 | 676,464 | -0.90(-4.13%) |