Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.79 | 19.88 | 19.54 | 19.60 | 1,492,444 | -0.17(-0.85%) |
Jul 30, 2019 | 19.60 | 19.80 | 19.55 | 19.77 | 1,363,646 | +0.17(+0.85%) |
Jul 29, 2019 | 19.59 | 19.81 | 19.54 | 19.60 | 1,358,011 | +0.08(+0.41%) |
Jul 26, 2019 | 19.46 | 19.64 | 19.33 | 19.52 | 2,210,836 | +0.09(+0.49%) |
Jul 25, 2019 | 19.79 | 19.79 | 19.37 | 19.42 | 2,514,239 | -0.41(-2.09%) |
Jul 24, 2019 | 20.12 | 20.12 | 19.66 | 19.84 | 1,782,720 | -0.14(-0.69%) |
Jul 23, 2019 | 19.81 | 20.00 | 19.69 | 19.98 | 1,555,198 | +0.21(+1.07%) |
Jul 22, 2019 | 19.91 | 19.96 | 19.76 | 19.77 | 958,395 | -0.09(-0.48%) |
Jul 19, 2019 | 20.26 | 20.30 | 19.80 | 19.86 | 1,097,586 | -0.44(-2.15%) |
Jul 18, 2019 | 20.30 | 20.46 | 20.17 | 20.30 | 1,331,109 | -0.02(-0.11%) |
Jul 17, 2019 | 20.30 | 20.39 | 20.12 | 20.32 | 1,498,337 | +0.09(+0.47%) |
Jul 16, 2019 | 20.12 | 20.32 | 20.08 | 20.23 | 1,488,288 | -0.06(-0.29%) |
Jul 15, 2019 | 20.31 | 20.46 | 20.21 | 20.28 | 1,704,431 | +0.01(+0.07%) |
Jul 12, 2019 | 20.35 | 20.37 | 20.15 | 20.27 | 1,812,638 | -0.04(-0.18%) |
Jul 11, 2019 | 20.57 | 20.63 | 20.14 | 20.30 | 1,815,905 | -0.32(-1.55%) |
Jul 10, 2019 | 20.47 | 20.67 | 20.38 | 20.63 | 1,226,177 | +0.25(+1.25%) |
Jul 09, 2019 | 20.31 | 20.45 | 20.28 | 20.37 | 1,299,651 | +0.05(+0.25%) |
Jul 08, 2019 | 20.09 | 20.39 | 20.03 | 20.32 | 1,338,669 | +0.21(+1.05%) |
Jul 05, 2019 | 20.01 | 20.19 | 19.74 | 20.11 | 1,819,096 | -0.04(-0.22%) |
Jul 03, 2019 | 19.87 | 20.19 | 19.83 | 20.15 | 1,123,418 | +0.31(+1.54%) |
Jul 02, 2019 | 19.69 | 19.87 | 19.61 | 19.85 | 3,489,726 | +0.22(+1.11%) |
Jul 01, 2019 | 19.82 | 19.82 | 19.29 | 19.63 | 2,313,626 | -0.11(-0.55%) |
Jun 28, 2019 | 19.49 | 19.81 | 19.44 | 19.74 | 3,096,419 | +0.27(+1.40%) |
Jun 27, 2019 | 19.42 | 19.59 | 19.36 | 19.46 | 2,230,604 | +0.15(+0.78%) |
Jun 26, 2019 | 19.91 | 19.91 | 19.13 | 19.31 | 4,177,657 | -0.68(-3.38%) |
Jun 25, 2019 | 20.33 | 20.43 | 19.99 | 19.99 | 1,747,707 | -0.30(-1.45%) |
Jun 24, 2019 | 20.46 | 20.47 | 20.15 | 20.28 | 2,018,886 | -0.13(-0.63%) |
Jun 21, 2019 | 20.89 | 20.89 | 20.32 | 20.41 | 3,024,703 | -0.56(-2.68%) |
Jun 20, 2019 | 20.99 | 21.15 | 20.69 | 20.97 | 3,096,733 | +0.00(+0.00%) |
Jun 19, 2019 | 20.81 | 21.04 | 20.63 | 20.97 | 958,054 | +0.09(+0.45%) |
Jun 18, 2019 | 21.05 | 21.12 | 20.66 | 20.88 | 1,210,422 | -0.09(-0.45%) |
Jun 17, 2019 | 20.82 | 20.97 | 20.74 | 20.97 | 1,358,740 | +0.22(+1.04%) |
Jun 14, 2019 | 20.75 | 20.89 | 20.69 | 20.76 | 1,539,523 | +0.05(+0.24%) |
Jun 13, 2019 | 20.67 | 20.72 | 20.55 | 20.71 | 1,446,356 | +0.10(+0.49%) |
Jun 12, 2019 | 20.46 | 20.67 | 20.34 | 20.61 | 1,290,870 | +0.18(+0.88%) |
Jun 11, 2019 | 20.43 | 20.46 | 20.21 | 20.43 | 1,761,581 | -0.02(-0.11%) |
Jun 10, 2019 | 20.69 | 20.71 | 20.35 | 20.45 | 1,570,449 | -0.32(-1.56%) |
Jun 07, 2019 | 20.97 | 21.02 | 20.74 | 20.77 | 1,674,337 | -0.03(-0.14%) |
Jun 06, 2019 | 21.02 | 21.05 | 20.58 | 20.80 | 4,590,024 | -0.21(-0.99%) |
Jun 05, 2019 | 20.66 | 21.01 | 20.64 | 21.01 | 1,433,271 | +0.47(+2.31%) |
Jun 04, 2019 | 20.68 | 20.69 | 20.30 | 20.53 | 1,599,585 | -0.21(-1.01%) |
Jun 03, 2019 | 20.79 | 20.81 | 20.58 | 20.74 | 1,781,651 | +0.03(+0.14%) |
May 31, 2019 | 20.49 | 20.80 | 20.41 | 20.71 | 2,221,794 | +0.19(+0.91%) |
May 30, 2019 | 20.57 | 20.63 | 20.44 | 20.53 | 1,816,880 | -0.01(-0.04%) |
May 29, 2019 | 20.56 | 20.61 | 20.38 | 20.53 | 3,307,100 | -0.08(-0.38%) |
May 28, 2019 | 20.80 | 20.83 | 20.55 | 20.61 | 3,800,497 | -0.12(-0.56%) |
May 24, 2019 | 20.48 | 20.73 | 20.41 | 20.73 | 2,605,389 | +0.34(+1.66%) |
May 23, 2019 | 20.25 | 20.45 | 20.19 | 20.39 | 1,547,909 | +0.09(+0.43%) |
May 22, 2019 | 20.20 | 20.31 | 20.07 | 20.30 | 1,202,140 | +0.14(+0.71%) |
May 21, 2019 | 20.04 | 20.17 | 19.94 | 20.16 | 1,020,260 | +0.21(+1.05%) |
May 20, 2019 | 20.29 | 20.29 | 19.84 | 19.95 | 910,350 | -0.32(-1.60%) |
May 17, 2019 | 20.18 | 20.29 | 20.05 | 20.28 | 1,228,477 | +0.04(+0.21%) |
May 16, 2019 | 20.03 | 20.40 | 20.00 | 20.23 | 1,598,186 | +0.18(+0.90%) |
May 15, 2019 | 20.08 | 20.14 | 19.94 | 20.05 | 1,536,683 | +0.04(+0.18%) |
May 14, 2019 | 20.02 | 20.08 | 19.86 | 20.02 | 1,444,808 | -0.02(-0.11%) |
May 13, 2019 | 19.79 | 20.06 | 19.68 | 20.04 | 1,585,055 | +0.29(+1.46%) |
May 10, 2019 | 19.63 | 19.79 | 19.50 | 19.75 | 1,215,691 | +0.14(+0.70%) |
May 09, 2019 | 19.38 | 19.63 | 19.25 | 19.61 | 1,056,342 | +0.25(+1.30%) |
May 08, 2019 | 19.57 | 19.77 | 19.36 | 19.36 | 1,366,999 | -0.22(-1.10%) |
May 07, 2019 | 19.82 | 19.95 | 19.43 | 19.58 | 1,350,007 | -0.33(-1.66%) |
May 06, 2019 | 20.07 | 20.20 | 19.80 | 19.91 | 2,144,853 | -0.28(-1.39%) |
May 03, 2019 | 20.07 | 20.22 | 19.94 | 20.19 | 2,244,171 | +0.19(+0.94%) |
May 02, 2019 | 19.89 | 20.11 | 19.73 | 20.00 | 1,542,697 | +0.09(+0.47%) |