Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.42 | 22.52 | 21.84 | 22.10 | 280,590 | -0.31(-1.38%) |
Jul 30, 2019 | 21.54 | 22.44 | 21.50 | 22.41 | 328,792 | +0.87(+4.04%) |
Jul 29, 2019 | 21.49 | 21.87 | 20.93 | 21.54 | 388,106 | +0.06(+0.28%) |
Jul 26, 2019 | 21.41 | 21.79 | 20.84 | 21.48 | 412,700 | +0.22(+1.03%) |
Jul 25, 2019 | 21.83 | 21.86 | 20.79 | 21.26 | 408,358 | -0.65(-2.97%) |
Jul 24, 2019 | 21.88 | 22.25 | 21.68 | 21.91 | 193,095 | +0.04(+0.18%) |
Jul 23, 2019 | 21.77 | 22.26 | 21.77 | 21.87 | 165,705 | +0.10(+0.46%) |
Jul 22, 2019 | 20.88 | 22.25 | 20.67 | 21.77 | 181,310 | +1.12(+5.42%) |
Jul 19, 2019 | 20.65 | 21.16 | 20.50 | 20.65 | 255,200 | +0.00(+0.00%) |
Jul 18, 2019 | 21.88 | 21.88 | 20.42 | 20.65 | 321,959 | +0.10(+0.49%) |
Jul 17, 2019 | 21.02 | 21.38 | 20.47 | 20.55 | 332,085 | -0.36(-1.72%) |
Jul 16, 2019 | 21.81 | 22.22 | 20.75 | 20.91 | 489,530 | -0.87(-3.99%) |
Jul 15, 2019 | 21.63 | 21.93 | 21.43 | 21.78 | 149,781 | +0.18(+0.83%) |
Jul 12, 2019 | 22.14 | 22.40 | 21.45 | 21.60 | 235,900 | -0.24(-1.10%) |
Jul 11, 2019 | 21.81 | 22.34 | 21.27 | 21.84 | 183,782 | +0.08(+0.37%) |
Jul 10, 2019 | 22.37 | 22.77 | 21.25 | 21.76 | 308,536 | -0.43(-1.94%) |
Jul 09, 2019 | 22.41 | 22.69 | 21.87 | 22.19 | 181,645 | -0.30(-1.33%) |
Jul 08, 2019 | 22.91 | 23.08 | 21.85 | 22.49 | 219,302 | -0.43(-1.88%) |
Jul 05, 2019 | 23.03 | 23.50 | 22.76 | 22.92 | 216,600 | -0.27(-1.16%) |
Jul 03, 2019 | 23.17 | 23.37 | 22.69 | 23.19 | 88,000 | +0.10(+0.43%) |
Jul 02, 2019 | 23.92 | 24.00 | 22.61 | 23.09 | 182,757 | -0.91(-3.79%) |
Jul 01, 2019 | 22.77 | 24.32 | 22.60 | 24.00 | 395,658 | +1.45(+6.43%) |
Jun 28, 2019 | 23.34 | 23.35 | 22.43 | 22.55 | 1,197,100 | -0.79(-3.38%) |
Jun 27, 2019 | 23.49 | 24.10 | 23.11 | 23.34 | 196,071 | -0.02(-0.09%) |
Jun 26, 2019 | 23.91 | 24.35 | 23.08 | 23.36 | 556,051 | -0.33(-1.39%) |
Jun 25, 2019 | 24.08 | 24.38 | 23.41 | 23.69 | 315,051 | -0.16(-0.67%) |
Jun 24, 2019 | 26.15 | 26.91 | 23.66 | 23.85 | 355,390 | -2.36(-9.00%) |
Jun 21, 2019 | 25.02 | 26.36 | 24.66 | 26.21 | 418,300 | +1.21(+4.84%) |
Jun 20, 2019 | 24.90 | 25.96 | 24.50 | 25.00 | 174,436 | +0.53(+2.17%) |
Jun 19, 2019 | 23.91 | 25.36 | 23.91 | 24.47 | 254,160 | +0.49(+2.04%) |
Jun 18, 2019 | 23.11 | 24.06 | 22.71 | 23.98 | 157,444 | +0.92(+3.99%) |
Jun 17, 2019 | 22.10 | 23.48 | 21.93 | 23.06 | 354,968 | +1.62(+7.56%) |
Jun 14, 2019 | 23.07 | 23.15 | 21.41 | 21.44 | 192,500 | -1.72(-7.43%) |
Jun 13, 2019 | 22.44 | 23.41 | 22.10 | 23.16 | 183,878 | +0.93(+4.18%) |
Jun 12, 2019 | 21.00 | 22.23 | 20.92 | 22.23 | 132,550 | +1.18(+5.61%) |
Jun 11, 2019 | 21.92 | 22.96 | 21.03 | 21.05 | 153,398 | -0.51(-2.37%) |
Jun 10, 2019 | 21.91 | 22.18 | 21.19 | 21.56 | 119,668 | -0.36(-1.64%) |
Jun 07, 2019 | 21.17 | 22.59 | 20.20 | 21.92 | 255,100 | +0.82(+3.89%) |
Jun 06, 2019 | 21.85 | 21.85 | 20.67 | 21.10 | 251,004 | -0.77(-3.52%) |
Jun 05, 2019 | 23.32 | 23.32 | 21.77 | 21.87 | 317,890 | -1.35(-5.81%) |
Jun 04, 2019 | 24.81 | 24.81 | 22.86 | 23.22 | 344,167 | -1.24(-5.07%) |
Jun 03, 2019 | 23.39 | 25.35 | 23.05 | 24.46 | 433,890 | +1.64(+7.19%) |
May 31, 2019 | 23.01 | 23.45 | 22.17 | 22.82 | 189,900 | -0.61(-2.60%) |
May 30, 2019 | 24.85 | 24.98 | 23.00 | 23.43 | 193,098 | -1.14(-4.64%) |
May 29, 2019 | 23.21 | 24.99 | 22.94 | 24.57 | 240,720 | +1.13(+4.82%) |
May 28, 2019 | 23.62 | 24.13 | 23.27 | 23.44 | 104,349 | -0.23(-0.97%) |
May 24, 2019 | 23.61 | 24.36 | 23.16 | 23.67 | 170,300 | +0.19(+0.81%) |
May 23, 2019 | 23.60 | 24.02 | 23.09 | 23.48 | 93,321 | -0.77(-3.18%) |
May 22, 2019 | 24.91 | 25.11 | 23.96 | 24.25 | 96,371 | -0.83(-3.31%) |
May 21, 2019 | 23.05 | 25.13 | 22.89 | 25.08 | 161,444 | +2.34(+10.29%) |
May 20, 2019 | 23.63 | 23.63 | 22.69 | 22.74 | 130,137 | -1.15(-4.81%) |
May 17, 2019 | 23.81 | 24.50 | 23.30 | 23.89 | 109,400 | -0.24(-0.99%) |
May 16, 2019 | 23.49 | 24.27 | 23.24 | 24.13 | 125,025 | +0.66(+2.81%) |
May 15, 2019 | 22.67 | 23.85 | 22.67 | 23.47 | 101,591 | +0.36(+1.56%) |
May 14, 2019 | 22.56 | 23.28 | 22.29 | 23.11 | 158,637 | +0.44(+1.94%) |
May 13, 2019 | 22.25 | 23.30 | 22.07 | 22.67 | 193,283 | -0.34(-1.48%) |
May 10, 2019 | 22.95 | 23.73 | 22.72 | 23.01 | 144,400 | -1.32(-5.43%) |
May 09, 2019 | 23.73 | 24.57 | 23.08 | 24.33 | 108,515 | +0.28(+1.16%) |
May 08, 2019 | 22.61 | 24.18 | 22.05 | 24.05 | 178,746 | +1.54(+6.84%) |
May 07, 2019 | 23.38 | 24.16 | 21.99 | 22.51 | 199,140 | -1.17(-4.94%) |
May 06, 2019 | 23.03 | 23.89 | 22.38 | 23.68 | 223,545 | +0.09(+0.38%) |
May 03, 2019 | 23.10 | 23.64 | 22.82 | 23.59 | 100,000 | +0.67(+2.92%) |
May 02, 2019 | 22.88 | 23.41 | 22.50 | 22.92 | 67,420 | -0.01(-0.04%) |