Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.21 | 23.50 | 22.74 | 22.90 | 834,247 | -0.28(-1.23%) |
Jul 30, 2019 | 23.12 | 23.24 | 22.89 | 23.18 | 511,466 | -0.17(-0.71%) |
Jul 29, 2019 | 23.57 | 23.63 | 23.14 | 23.35 | 351,528 | -0.19(-0.79%) |
Jul 26, 2019 | 23.34 | 23.69 | 23.34 | 23.53 | 473,718 | +0.22(+0.93%) |
Jul 25, 2019 | 23.20 | 23.39 | 22.86 | 23.32 | 515,901 | +0.04(+0.17%) |
Jul 24, 2019 | 22.69 | 23.28 | 22.63 | 23.28 | 612,914 | +0.53(+2.33%) |
Jul 23, 2019 | 22.90 | 22.95 | 22.52 | 22.75 | 760,956 | -0.02(-0.09%) |
Jul 22, 2019 | 23.05 | 23.11 | 22.72 | 22.77 | 424,265 | -0.20(-0.85%) |
Jul 19, 2019 | 23.48 | 23.59 | 22.92 | 22.96 | 646,332 | -0.53(-2.26%) |
Jul 18, 2019 | 23.51 | 23.56 | 23.22 | 23.49 | 652,613 | +0.04(+0.17%) |
Jul 17, 2019 | 23.38 | 23.61 | 23.34 | 23.46 | 831,508 | +0.09(+0.38%) |
Jul 16, 2019 | 23.36 | 23.59 | 23.18 | 23.37 | 407,788 | -0.03(-0.13%) |
Jul 15, 2019 | 23.55 | 23.59 | 23.21 | 23.40 | 483,727 | -0.13(-0.54%) |
Jul 12, 2019 | 23.58 | 23.73 | 23.32 | 23.52 | 496,136 | -0.05(-0.21%) |
Jul 11, 2019 | 23.55 | 23.74 | 23.41 | 23.57 | 495,999 | -0.01(-0.04%) |
Jul 10, 2019 | 23.76 | 23.90 | 23.52 | 23.58 | 552,192 | +0.02(+0.08%) |
Jul 09, 2019 | 23.36 | 23.59 | 23.25 | 23.56 | 809,387 | +0.15(+0.63%) |
Jul 08, 2019 | 23.35 | 23.68 | 23.19 | 23.42 | 680,754 | +0.13(+0.55%) |
Jul 05, 2019 | 22.93 | 23.35 | 22.90 | 23.29 | 674,353 | +0.12(+0.51%) |
Jul 03, 2019 | 22.55 | 23.20 | 22.47 | 23.17 | 449,773 | +0.70(+3.10%) |
Jul 02, 2019 | 22.79 | 22.79 | 22.36 | 22.47 | 882,854 | -0.35(-1.55%) |
Jul 01, 2019 | 23.24 | 23.46 | 22.71 | 22.83 | 577,679 | -0.15(-0.64%) |
Jun 28, 2019 | 22.56 | 22.98 | 22.21 | 22.97 | 2,927,601 | +0.34(+1.52%) |
Jun 27, 2019 | 22.76 | 22.92 | 22.45 | 22.63 | 916,122 | -0.07(-0.30%) |
Jun 26, 2019 | 23.27 | 23.40 | 22.65 | 22.70 | 900,274 | -0.48(-2.07%) |
Jun 25, 2019 | 23.05 | 23.47 | 22.79 | 23.18 | 896,731 | +0.15(+0.64%) |
Jun 24, 2019 | 23.34 | 23.40 | 22.91 | 23.03 | 1,039,176 | -0.23(-0.97%) |
Jun 21, 2019 | 23.43 | 23.65 | 23.20 | 23.26 | 1,301,529 | -0.25(-1.04%) |
Jun 20, 2019 | 23.37 | 23.67 | 23.02 | 23.50 | 1,113,045 | +0.44(+1.91%) |
Jun 19, 2019 | 23.08 | 23.15 | 22.88 | 23.06 | 1,277,683 | +0.01(+0.04%) |
Jun 18, 2019 | 22.67 | 23.07 | 22.67 | 23.05 | 1,526,531 | +0.52(+2.31%) |
Jun 17, 2019 | 22.46 | 22.58 | 22.30 | 22.53 | 775,016 | +0.13(+0.57%) |
Jun 14, 2019 | 22.54 | 22.64 | 22.28 | 22.41 | 399,639 | -0.19(-0.83%) |
Jun 13, 2019 | 22.93 | 22.95 | 22.51 | 22.59 | 784,951 | -0.18(-0.78%) |
Jun 12, 2019 | 22.59 | 22.90 | 22.49 | 22.77 | 844,541 | +0.19(+0.83%) |
Jun 11, 2019 | 22.82 | 22.99 | 22.36 | 22.58 | 1,528,150 | -0.10(-0.43%) |
Jun 10, 2019 | 23.00 | 23.20 | 22.66 | 22.68 | 1,378,213 | -0.46(-1.99%) |
Jun 07, 2019 | 21.60 | 23.25 | 21.35 | 23.14 | 2,625,782 | +2.00(+9.47%) |
Jun 06, 2019 | 21.00 | 21.29 | 20.84 | 21.14 | 1,179,501 | +0.26(+1.22%) |
Jun 05, 2019 | 21.31 | 21.48 | 20.80 | 20.88 | 1,210,056 | -0.36(-1.71%) |
Jun 04, 2019 | 21.09 | 21.30 | 20.90 | 21.25 | 786,933 | +0.39(+1.88%) |
Jun 03, 2019 | 21.06 | 21.08 | 20.58 | 20.85 | 862,024 | -0.39(-1.84%) |
May 31, 2019 | 20.96 | 21.29 | 20.78 | 21.25 | 1,055,771 | +0.04(+0.18%) |
May 30, 2019 | 21.40 | 21.56 | 21.06 | 21.21 | 583,286 | -0.19(-0.87%) |
May 29, 2019 | 21.53 | 21.53 | 21.12 | 21.39 | 524,167 | -0.35(-1.62%) |
May 28, 2019 | 21.84 | 22.00 | 21.26 | 21.74 | 846,067 | -0.07(-0.31%) |
May 24, 2019 | 21.72 | 21.91 | 21.67 | 21.81 | 788,661 | +0.23(+1.09%) |
May 23, 2019 | 21.74 | 21.84 | 21.39 | 21.58 | 811,265 | -0.54(-2.43%) |
May 22, 2019 | 21.86 | 22.22 | 21.86 | 22.12 | 862,980 | +0.25(+1.16%) |
May 21, 2019 | 21.64 | 21.90 | 21.54 | 21.86 | 995,731 | +0.36(+1.68%) |
May 20, 2019 | 21.51 | 21.77 | 21.48 | 21.50 | 505,934 | -0.20(-0.90%) |
May 17, 2019 | 21.82 | 22.06 | 21.54 | 21.70 | 1,608,897 | -0.29(-1.34%) |
May 16, 2019 | 22.00 | 22.39 | 21.82 | 21.99 | 2,167,117 | +0.07(+0.31%) |
May 15, 2019 | 21.70 | 22.12 | 21.68 | 21.92 | 2,564,339 | +0.07(+0.31%) |
May 14, 2019 | 21.86 | 21.92 | 21.57 | 21.85 | 768,593 | -0.05(-0.22%) |
May 13, 2019 | 22.15 | 22.19 | 21.85 | 21.90 | 602,954 | -0.76(-3.37%) |
May 10, 2019 | 22.80 | 22.88 | 22.31 | 22.66 | 580,715 | -0.30(-1.32%) |
May 09, 2019 | 22.20 | 23.02 | 22.12 | 22.97 | 726,325 | +0.23(+1.03%) |
May 08, 2019 | 22.49 | 22.76 | 22.37 | 22.73 | 711,750 | +0.30(+1.35%) |
May 07, 2019 | 22.64 | 22.94 | 22.23 | 22.43 | 715,906 | -0.44(-1.93%) |
May 06, 2019 | 22.58 | 23.00 | 22.58 | 22.87 | 940,727 | -0.05(-0.21%) |
May 03, 2019 | 22.44 | 22.95 | 22.37 | 22.92 | 810,937 | +0.68(+3.04%) |
May 02, 2019 | 22.50 | 22.79 | 22.12 | 22.24 | 791,412 | -0.21(-0.92%) |