Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.38 | 21.53 | 20.73 | 20.89 | 245,037 | -0.45(-2.11%) |
Jul 30, 2019 | 21.34 | 21.34 | 21.09 | 21.34 | 177,062 | -0.08(-0.38%) |
Jul 29, 2019 | 21.71 | 21.74 | 21.09 | 21.42 | 123,082 | -0.31(-1.41%) |
Jul 26, 2019 | 21.75 | 21.92 | 21.40 | 21.73 | 141,814 | -0.06(-0.29%) |
Jul 25, 2019 | 21.79 | 21.92 | 21.51 | 21.79 | 101,202 | -0.08(-0.37%) |
Jul 24, 2019 | 21.28 | 21.87 | 21.28 | 21.87 | 101,616 | +0.60(+2.84%) |
Jul 23, 2019 | 20.95 | 21.78 | 20.95 | 21.27 | 124,056 | +0.25(+1.20%) |
Jul 22, 2019 | 21.33 | 21.33 | 20.86 | 21.01 | 120,920 | -0.30(-1.40%) |
Jul 19, 2019 | 21.17 | 21.58 | 21.17 | 21.31 | 86,596 | +0.08(+0.38%) |
Jul 18, 2019 | 21.00 | 21.33 | 20.82 | 21.23 | 134,577 | +0.23(+1.07%) |
Jul 17, 2019 | 21.48 | 21.67 | 20.90 | 21.00 | 100,427 | -0.51(-2.39%) |
Jul 16, 2019 | 21.22 | 21.72 | 21.19 | 21.52 | 144,697 | +0.29(+1.36%) |
Jul 15, 2019 | 21.20 | 21.28 | 20.91 | 21.23 | 101,968 | +0.00(+0.00%) |
Jul 12, 2019 | 21.39 | 21.59 | 21.16 | 21.23 | 94,136 | -0.21(-0.97%) |
Jul 11, 2019 | 21.54 | 21.71 | 21.31 | 21.44 | 135,659 | +0.01(+0.04%) |
Jul 10, 2019 | 21.62 | 21.70 | 21.33 | 21.43 | 325,364 | -0.19(-0.88%) |
Jul 09, 2019 | 21.77 | 21.90 | 21.11 | 21.62 | 315,106 | -0.32(-1.48%) |
Jul 08, 2019 | 22.56 | 22.58 | 21.92 | 21.94 | 168,326 | -0.65(-2.87%) |
Jul 05, 2019 | 22.40 | 22.65 | 22.30 | 22.59 | 132,389 | +0.21(+0.93%) |
Jul 03, 2019 | 22.48 | 22.51 | 22.15 | 22.38 | 132,167 | -0.12(-0.52%) |
Jul 02, 2019 | 22.38 | 22.61 | 22.22 | 22.50 | 157,120 | -0.01(-0.04%) |
Jul 01, 2019 | 22.36 | 22.63 | 22.07 | 22.51 | 81,234 | +0.15(+0.69%) |
Jun 28, 2019 | 22.39 | 22.47 | 22.02 | 22.36 | 310,239 | +0.19(+0.85%) |
Jun 27, 2019 | 21.90 | 22.24 | 21.72 | 22.17 | 219,063 | +0.27(+1.24%) |
Jun 26, 2019 | 21.31 | 21.98 | 21.31 | 21.90 | 239,884 | +0.48(+2.23%) |
Jun 25, 2019 | 21.37 | 21.60 | 21.30 | 21.42 | 104,226 | -0.01(-0.04%) |
Jun 24, 2019 | 21.39 | 21.89 | 21.29 | 21.43 | 123,944 | -0.06(-0.29%) |
Jun 21, 2019 | 21.55 | 21.55 | 21.17 | 21.49 | 142,701 | -0.20(-0.91%) |
Jun 20, 2019 | 21.35 | 21.77 | 21.27 | 21.69 | 111,090 | +0.27(+1.26%) |
Jun 19, 2019 | 21.54 | 21.61 | 21.24 | 21.42 | 158,879 | -0.14(-0.67%) |
Jun 18, 2019 | 21.60 | 22.06 | 21.33 | 21.56 | 182,268 | +0.10(+0.46%) |
Jun 17, 2019 | 21.13 | 21.52 | 20.82 | 21.46 | 277,562 | +0.33(+1.58%) |
Jun 14, 2019 | 20.21 | 21.16 | 20.09 | 21.13 | 742,779 | +1.70(+8.72%) |
Jun 13, 2019 | 19.56 | 19.81 | 19.30 | 19.44 | 179,604 | +0.05(+0.23%) |
Jun 12, 2019 | 18.61 | 19.59 | 18.58 | 19.39 | 200,367 | +0.69(+3.66%) |
Jun 11, 2019 | 18.52 | 19.03 | 18.52 | 18.71 | 135,792 | +0.23(+1.27%) |
Jun 10, 2019 | 18.33 | 18.86 | 18.33 | 18.47 | 132,709 | +0.18(+0.99%) |
Jun 07, 2019 | 18.17 | 18.61 | 18.17 | 18.29 | 129,395 | +0.14(+0.80%) |
Jun 06, 2019 | 18.44 | 18.67 | 17.94 | 18.15 | 207,795 | -0.30(-1.61%) |
Jun 05, 2019 | 19.05 | 19.19 | 18.23 | 18.44 | 157,640 | -0.64(-3.36%) |
Jun 04, 2019 | 18.39 | 19.16 | 18.39 | 19.08 | 223,976 | +0.70(+3.83%) |
Jun 03, 2019 | 17.63 | 18.51 | 17.63 | 18.38 | 244,490 | +0.78(+4.46%) |
May 31, 2019 | 18.10 | 18.17 | 17.55 | 17.60 | 208,563 | -0.70(-3.84%) |
May 30, 2019 | 18.23 | 18.43 | 18.23 | 18.30 | 233,028 | +0.37(+2.04%) |
May 29, 2019 | 17.92 | 18.02 | 17.76 | 17.93 | 189,056 | -0.13(-0.72%) |
May 28, 2019 | 18.46 | 18.55 | 18.06 | 18.06 | 197,614 | -0.32(-1.75%) |
May 24, 2019 | 18.26 | 18.45 | 18.19 | 18.39 | 203,582 | +0.16(+0.86%) |
May 23, 2019 | 18.65 | 18.65 | 18.07 | 18.23 | 234,444 | -0.54(-2.88%) |
May 22, 2019 | 19.10 | 19.20 | 18.75 | 18.77 | 213,893 | -0.45(-2.36%) |
May 21, 2019 | 19.33 | 19.48 | 19.07 | 19.22 | 205,522 | -0.10(-0.54%) |
May 20, 2019 | 19.48 | 19.48 | 19.22 | 19.33 | 91,630 | -0.24(-1.20%) |
May 17, 2019 | 19.66 | 19.68 | 19.30 | 19.56 | 178,220 | -0.23(-1.14%) |
May 16, 2019 | 20.02 | 20.09 | 19.69 | 19.79 | 231,385 | -0.24(-1.22%) |
May 15, 2019 | 20.15 | 20.27 | 19.84 | 20.03 | 123,425 | -0.30(-1.46%) |
May 14, 2019 | 20.47 | 20.64 | 20.21 | 20.33 | 128,515 | -0.15(-0.72%) |
May 13, 2019 | 20.60 | 20.83 | 20.35 | 20.48 | 189,961 | -0.47(-2.25%) |
May 10, 2019 | 21.04 | 21.21 | 20.78 | 20.95 | 156,760 | -0.17(-0.83%) |
May 09, 2019 | 20.70 | 21.17 | 20.50 | 21.12 | 146,910 | +0.29(+1.38%) |
May 08, 2019 | 21.16 | 21.45 | 20.73 | 20.84 | 296,266 | -0.40(-1.89%) |
May 07, 2019 | 22.24 | 22.32 | 21.16 | 21.24 | 335,308 | -0.50(-2.29%) |
May 06, 2019 | 21.69 | 21.82 | 21.23 | 21.73 | 193,100 | -0.35(-1.58%) |
May 03, 2019 | 22.22 | 22.58 | 21.78 | 22.08 | 239,960 | +0.00(+0.00%) |
May 02, 2019 | 21.76 | 22.54 | 21.57 | 22.08 | 344,162 | +0.07(+0.32%) |