Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.56 | 24.45 | 23.19 | 23.97 | 1,491,534 | +0.21(+0.87%) |
Jul 30, 2019 | 25.83 | 26.67 | 23.52 | 23.76 | 6,630,882 | +0.64(+2.75%) |
Jul 29, 2019 | 23.80 | 23.80 | 22.97 | 23.13 | 1,848,600 | -0.61(-2.57%) |
Jul 26, 2019 | 23.61 | 23.87 | 23.45 | 23.74 | 973,200 | +0.28(+1.18%) |
Jul 25, 2019 | 23.45 | 23.91 | 23.27 | 23.46 | 707,472 | -0.04(-0.18%) |
Jul 24, 2019 | 22.97 | 23.52 | 22.87 | 23.50 | 739,728 | +0.50(+2.19%) |
Jul 23, 2019 | 23.21 | 23.27 | 22.71 | 23.00 | 927,789 | +0.00(+0.00%) |
Jul 22, 2019 | 22.75 | 23.13 | 22.75 | 23.00 | 461,007 | +0.25(+1.10%) |
Jul 19, 2019 | 22.83 | 23.31 | 22.54 | 22.75 | 888,300 | -0.06(-0.26%) |
Jul 18, 2019 | 22.58 | 22.83 | 22.36 | 22.81 | 696,303 | +0.23(+1.00%) |
Jul 17, 2019 | 22.26 | 22.91 | 22.18 | 22.58 | 920,643 | +0.36(+1.60%) |
Jul 16, 2019 | 22.37 | 22.72 | 22.17 | 22.23 | 715,227 | -0.13(-0.57%) |
Jul 15, 2019 | 22.18 | 22.49 | 21.97 | 22.35 | 840,834 | +0.22(+1.01%) |
Jul 12, 2019 | 21.68 | 22.14 | 21.42 | 22.13 | 919,500 | +0.58(+2.69%) |
Jul 11, 2019 | 21.30 | 21.74 | 21.15 | 21.55 | 818,274 | +0.26(+1.22%) |
Jul 10, 2019 | 21.15 | 21.43 | 20.94 | 21.29 | 1,009,653 | +0.32(+1.54%) |
Jul 09, 2019 | 20.63 | 21.07 | 20.58 | 20.97 | 676,401 | +0.23(+1.11%) |
Jul 08, 2019 | 20.75 | 20.78 | 20.03 | 20.74 | 744,330 | -0.15(-0.73%) |
Jul 05, 2019 | 20.77 | 20.94 | 20.41 | 20.89 | 514,800 | -0.04(-0.19%) |
Jul 03, 2019 | 20.69 | 20.96 | 20.51 | 20.93 | 351,000 | +0.37(+1.80%) |
Jul 02, 2019 | 20.74 | 20.85 | 20.30 | 20.56 | 832,323 | +0.11(+0.55%) |
Jul 01, 2019 | 20.93 | 20.96 | 20.24 | 20.45 | 709,791 | -0.20(-0.97%) |
Jun 28, 2019 | 20.05 | 20.77 | 20.00 | 20.65 | 1,863,900 | +0.60(+2.98%) |
Jun 27, 2019 | 19.58 | 20.12 | 19.35 | 20.05 | 1,498,632 | +0.61(+3.16%) |
Jun 26, 2019 | 20.13 | 20.34 | 19.22 | 19.44 | 1,232,058 | -0.58(-2.91%) |
Jun 25, 2019 | 20.41 | 20.41 | 19.90 | 20.02 | 703,293 | -0.31(-1.54%) |
Jun 24, 2019 | 20.46 | 20.69 | 20.30 | 20.33 | 521,301 | -0.08(-0.38%) |
Jun 21, 2019 | 20.30 | 20.60 | 20.23 | 20.41 | 1,088,100 | +0.00(+0.00%) |
Jun 20, 2019 | 20.75 | 20.90 | 20.39 | 20.41 | 506,202 | -0.03(-0.16%) |
Jun 19, 2019 | 20.34 | 20.49 | 20.03 | 20.44 | 535,998 | +0.20(+0.99%) |
Jun 18, 2019 | 20.74 | 20.95 | 20.21 | 20.24 | 406,227 | -0.20(-0.96%) |
Jun 17, 2019 | 20.55 | 20.90 | 20.25 | 20.44 | 557,190 | -0.06(-0.29%) |
Jun 14, 2019 | 20.53 | 20.75 | 20.24 | 20.50 | 624,900 | -0.09(-0.42%) |
Jun 13, 2019 | 20.69 | 20.77 | 20.46 | 20.59 | 596,811 | -0.05(-0.24%) |
Jun 12, 2019 | 20.11 | 20.64 | 19.99 | 20.64 | 626,919 | +0.41(+2.03%) |
Jun 11, 2019 | 20.47 | 20.58 | 19.84 | 20.23 | 933,321 | -0.13(-0.64%) |
Jun 10, 2019 | 20.32 | 20.90 | 20.30 | 20.36 | 664,362 | +0.15(+0.74%) |
Jun 07, 2019 | 20.48 | 20.70 | 20.06 | 20.21 | 912,300 | -0.18(-0.88%) |
Jun 06, 2019 | 20.61 | 20.83 | 19.98 | 20.39 | 828,336 | -0.31(-1.48%) |
Jun 05, 2019 | 20.50 | 20.74 | 20.00 | 20.69 | 804,273 | +0.37(+1.82%) |
Jun 04, 2019 | 19.88 | 20.35 | 19.29 | 20.32 | 1,379,628 | +0.66(+3.37%) |
Jun 03, 2019 | 20.83 | 20.83 | 19.26 | 19.66 | 1,428,072 | -1.19(-5.69%) |
May 31, 2019 | 20.85 | 21.10 | 20.67 | 20.85 | 1,103,100 | -0.46(-2.17%) |
May 30, 2019 | 21.33 | 21.57 | 21.01 | 21.31 | 989,919 | +0.16(+0.74%) |
May 29, 2019 | 21.99 | 22.00 | 21.00 | 21.15 | 1,133,208 | -1.00(-4.51%) |
May 28, 2019 | 22.47 | 22.75 | 22.08 | 22.15 | 834,327 | -0.24(-1.09%) |
May 24, 2019 | 22.63 | 22.79 | 22.35 | 22.40 | 730,500 | -0.04(-0.16%) |
May 23, 2019 | 22.42 | 22.65 | 22.19 | 22.43 | 779,640 | -0.27(-1.19%) |
May 22, 2019 | 22.69 | 23.20 | 22.69 | 22.70 | 573,930 | -0.08(-0.34%) |
May 21, 2019 | 23.10 | 23.29 | 22.76 | 22.78 | 623,034 | -0.09(-0.41%) |
May 20, 2019 | 23.17 | 23.33 | 22.72 | 22.87 | 677,715 | -0.54(-2.29%) |
May 17, 2019 | 24.05 | 24.21 | 23.39 | 23.41 | 675,900 | -0.84(-3.48%) |
May 16, 2019 | 23.93 | 24.38 | 23.78 | 24.25 | 1,148,727 | +0.47(+1.99%) |
May 15, 2019 | 23.23 | 24.00 | 23.23 | 23.78 | 646,995 | +0.41(+1.74%) |
May 14, 2019 | 23.26 | 23.44 | 22.96 | 23.37 | 652,089 | +0.28(+1.23%) |
May 13, 2019 | 23.11 | 23.41 | 22.94 | 23.09 | 872,418 | -0.55(-2.33%) |
May 10, 2019 | 23.62 | 23.78 | 23.15 | 23.64 | 958,200 | -0.10(-0.41%) |
May 09, 2019 | 23.34 | 23.81 | 23.01 | 23.74 | 815,724 | +0.10(+0.42%) |
May 08, 2019 | 23.60 | 23.80 | 23.23 | 23.64 | 741,111 | -0.01(-0.03%) |
May 07, 2019 | 23.75 | 23.86 | 23.35 | 23.64 | 882,849 | -0.44(-1.81%) |
May 06, 2019 | 23.43 | 24.30 | 23.33 | 24.08 | 1,174,944 | -0.13(-0.52%) |
May 03, 2019 | 24.21 | 24.38 | 23.68 | 24.21 | 1,307,400 | +0.21(+0.86%) |
May 02, 2019 | 23.41 | 24.08 | 23.13 | 24.00 | 1,547,055 | +0.58(+2.48%) |