Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.19 | 23.54 | 23.01 | 23.01 | 27,566 | -0.12(-0.52%) |
Jul 30, 2019 | 22.87 | 23.47 | 22.87 | 23.13 | 20,549 | +0.34(+1.47%) |
Jul 29, 2019 | 23.09 | 23.20 | 22.71 | 22.79 | 47,463 | -0.22(-0.94%) |
Jul 26, 2019 | 23.30 | 23.71 | 23.01 | 23.01 | 14,743 | +0.08(+0.35%) |
Jul 25, 2019 | 23.29 | 23.29 | 22.93 | 22.93 | 4,213 | -0.25(-1.07%) |
Jul 24, 2019 | 23.21 | 23.96 | 23.05 | 23.18 | 15,991 | -0.14(-0.58%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.19 | 23.31 | 5,193 | -0.60(-2.51%) |
Jul 22, 2019 | 23.95 | 23.95 | 23.59 | 23.91 | 3,554 | +0.02(+0.07%) |
Jul 19, 2019 | 24.01 | 24.01 | 23.75 | 23.90 | 7,996 | -0.10(-0.43%) |
Jul 18, 2019 | 23.80 | 24.01 | 23.80 | 24.00 | 8,441 | +0.10(+0.44%) |
Jul 17, 2019 | 23.98 | 24.01 | 23.69 | 23.90 | 15,996 | -0.08(-0.33%) |
Jul 16, 2019 | 23.61 | 24.00 | 23.61 | 23.98 | 11,027 | +0.21(+0.88%) |
Jul 15, 2019 | 23.93 | 24.01 | 23.16 | 23.77 | 9,685 | -0.16(-0.67%) |
Jul 12, 2019 | 23.70 | 24.07 | 23.70 | 23.93 | 15,118 | -0.04(-0.17%) |
Jul 11, 2019 | 23.69 | 24.11 | 23.69 | 23.97 | 11,536 | +0.23(+0.98%) |
Jul 10, 2019 | 23.89 | 23.91 | 22.97 | 23.74 | 17,164 | -0.24(-1.00%) |
Jul 09, 2019 | 23.67 | 24.01 | 23.63 | 23.98 | 4,119 | +0.04(+0.17%) |
Jul 08, 2019 | 23.91 | 24.05 | 23.57 | 23.94 | 9,893 | -0.01(-0.03%) |
Jul 05, 2019 | 23.19 | 23.95 | 23.19 | 23.95 | 4,622 | +0.18(+0.74%) |
Jul 03, 2019 | 23.41 | 23.81 | 23.41 | 23.77 | 6,268 | -0.15(-0.63%) |
Jul 02, 2019 | 24.32 | 24.32 | 23.54 | 23.92 | 19,213 | -0.41(-1.70%) |
Jul 01, 2019 | 24.41 | 24.42 | 22.53 | 24.34 | 42,217 | -0.31(-1.26%) |
Jun 28, 2019 | 22.91 | 25.08 | 22.91 | 24.65 | 131,507 | +1.71(+7.48%) |
Jun 27, 2019 | 21.91 | 22.96 | 21.86 | 22.93 | 32,755 | +1.13(+5.20%) |
Jun 26, 2019 | 22.29 | 22.39 | 21.70 | 21.80 | 25,170 | -0.49(-2.18%) |
Jun 25, 2019 | 22.39 | 22.47 | 22.22 | 22.29 | 3,600 | +0.03(+0.14%) |
Jun 24, 2019 | 22.27 | 22.32 | 22.18 | 22.25 | 8,151 | +0.02(+0.07%) |
Jun 21, 2019 | 22.24 | 22.41 | 22.23 | 22.24 | 19,682 | -0.10(-0.46%) |
Jun 20, 2019 | 22.50 | 22.50 | 22.22 | 22.34 | 7,410 | +0.12(+0.54%) |
Jun 19, 2019 | 22.25 | 22.37 | 22.15 | 22.22 | 10,172 | -0.18(-0.78%) |
Jun 18, 2019 | 22.22 | 22.44 | 22.14 | 22.40 | 6,649 | +0.18(+0.79%) |
Jun 17, 2019 | 22.35 | 22.35 | 22.04 | 22.22 | 8,401 | +0.02(+0.07%) |
Jun 14, 2019 | 22.42 | 22.47 | 22.12 | 22.21 | 6,268 | -0.05(-0.21%) |
Jun 13, 2019 | 22.01 | 22.33 | 21.98 | 22.25 | 9,695 | +0.25(+1.12%) |
Jun 12, 2019 | 22.29 | 22.29 | 21.98 | 22.01 | 11,117 | -0.15(-0.68%) |
Jun 11, 2019 | 22.20 | 22.20 | 22.03 | 22.16 | 7,321 | -0.03(-0.14%) |
Jun 10, 2019 | 22.10 | 22.20 | 21.99 | 22.19 | 8,749 | +0.22(+0.98%) |
Jun 07, 2019 | 22.02 | 22.08 | 21.94 | 21.98 | 5,516 | -0.02(-0.07%) |
Jun 06, 2019 | 21.82 | 21.99 | 21.81 | 21.99 | 9,057 | -0.02(-0.11%) |
Jun 05, 2019 | 22.29 | 22.29 | 21.97 | 22.02 | 3,466 | -0.24(-1.08%) |
Jun 04, 2019 | 21.74 | 22.25 | 21.74 | 22.25 | 9,551 | +0.44(+2.01%) |
Jun 03, 2019 | 21.46 | 21.84 | 21.38 | 21.82 | 19,469 | +0.36(+1.67%) |
May 31, 2019 | 21.55 | 21.71 | 21.46 | 21.46 | 11,658 | -0.16(-0.74%) |
May 30, 2019 | 21.98 | 21.98 | 21.56 | 21.62 | 14,149 | -0.18(-0.81%) |
May 29, 2019 | 21.79 | 22.10 | 21.79 | 21.79 | 22,114 | -0.17(-0.76%) |
May 28, 2019 | 22.02 | 22.11 | 21.96 | 21.96 | 14,958 | -0.18(-0.83%) |
May 24, 2019 | 22.01 | 22.70 | 21.85 | 22.14 | 10,530 | +0.15(+0.69%) |
May 23, 2019 | 22.37 | 22.37 | 21.57 | 21.99 | 12,987 | -0.41(-1.85%) |
May 22, 2019 | 22.65 | 22.77 | 22.41 | 22.41 | 6,869 | -0.05(-0.21%) |
May 21, 2019 | 22.40 | 22.65 | 22.40 | 22.45 | 18,906 | -0.10(-0.42%) |
May 20, 2019 | 22.53 | 22.56 | 22.49 | 22.55 | 3,738 | +0.10(+0.46%) |
May 17, 2019 | 22.46 | 22.53 | 22.43 | 22.45 | 9,903 | -0.10(-0.46%) |
May 16, 2019 | 22.72 | 22.72 | 22.43 | 22.55 | 22,419 | -0.08(-0.35%) |
May 15, 2019 | 22.52 | 22.66 | 22.32 | 22.63 | 9,308 | +0.10(+0.46%) |
May 14, 2019 | 22.52 | 23.07 | 22.52 | 22.53 | 13,058 | +0.02(+0.07%) |
May 13, 2019 | 22.75 | 23.13 | 22.51 | 22.51 | 16,615 | -0.31(-1.36%) |
May 10, 2019 | 22.85 | 23.11 | 22.75 | 22.82 | 7,271 | -0.06(-0.24%) |
May 09, 2019 | 22.82 | 22.94 | 22.82 | 22.88 | 15,293 | +0.02(+0.10%) |
May 08, 2019 | 22.23 | 22.93 | 22.23 | 22.85 | 14,811 | +0.02(+0.11%) |
May 07, 2019 | 22.72 | 22.95 | 22.72 | 22.83 | 10,305 | -0.03(-0.14%) |
May 06, 2019 | 23.10 | 23.10 | 22.86 | 22.86 | 4,562 | -0.21(-0.89%) |
May 03, 2019 | 22.76 | 23.07 | 22.76 | 23.07 | 12,253 | +0.38(+1.67%) |
May 02, 2019 | 22.66 | 22.76 | 22.66 | 22.69 | 9,408 | -0.02(-0.07%) |