Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.40 | 22.04 | 20.05 | 20.38 | 2,416,575 | -1.03(-4.79%) |
Jul 30, 2019 | 21.09 | 21.81 | 20.74 | 21.40 | 1,369,718 | +0.08(+0.36%) |
Jul 29, 2019 | 22.07 | 22.25 | 21.28 | 21.33 | 643,850 | -0.72(-3.25%) |
Jul 26, 2019 | 21.93 | 22.18 | 21.79 | 22.04 | 607,989 | +0.13(+0.57%) |
Jul 25, 2019 | 22.79 | 22.94 | 21.89 | 21.92 | 569,117 | -0.90(-3.94%) |
Jul 24, 2019 | 22.49 | 22.96 | 22.48 | 22.82 | 578,586 | +0.14(+0.60%) |
Jul 23, 2019 | 22.54 | 22.86 | 22.31 | 22.68 | 852,647 | +0.42(+1.87%) |
Jul 22, 2019 | 21.96 | 22.62 | 21.96 | 22.26 | 999,093 | +0.26(+1.19%) |
Jul 19, 2019 | 21.80 | 22.16 | 21.80 | 22.00 | 790,809 | +0.13(+0.58%) |
Jul 18, 2019 | 21.88 | 22.16 | 21.79 | 21.88 | 610,801 | -0.23(-1.05%) |
Jul 17, 2019 | 22.26 | 22.40 | 21.75 | 22.11 | 659,050 | -0.13(-0.57%) |
Jul 16, 2019 | 22.04 | 22.62 | 21.84 | 22.24 | 939,402 | -0.02(-0.09%) |
Jul 15, 2019 | 22.58 | 22.76 | 22.18 | 22.26 | 508,358 | -0.23(-1.03%) |
Jul 12, 2019 | 22.14 | 22.73 | 22.14 | 22.49 | 734,279 | +0.27(+1.22%) |
Jul 11, 2019 | 22.44 | 22.44 | 21.65 | 22.22 | 829,099 | -0.23(-1.03%) |
Jul 10, 2019 | 22.32 | 22.67 | 22.26 | 22.45 | 903,815 | +0.27(+1.22%) |
Jul 09, 2019 | 22.74 | 22.86 | 21.58 | 22.18 | 824,307 | -0.80(-3.50%) |
Jul 08, 2019 | 22.70 | 23.46 | 22.70 | 22.98 | 657,155 | +0.24(+1.06%) |
Jul 05, 2019 | 22.21 | 22.88 | 22.05 | 22.74 | 1,213,085 | +0.50(+2.26%) |
Jul 03, 2019 | 22.26 | 22.59 | 22.11 | 22.24 | 644,987 | +0.03(+0.13%) |
Jul 02, 2019 | 23.48 | 23.54 | 22.16 | 22.21 | 610,317 | -1.19(-5.09%) |
Jul 01, 2019 | 23.49 | 23.76 | 23.22 | 23.40 | 758,189 | +0.08(+0.33%) |
Jun 28, 2019 | 22.31 | 23.33 | 22.25 | 23.32 | 2,040,066 | +1.11(+5.01%) |
Jun 27, 2019 | 22.36 | 22.49 | 22.05 | 22.21 | 795,753 | -0.05(-0.22%) |
Jun 26, 2019 | 22.25 | 22.74 | 22.19 | 22.26 | 687,929 | +0.19(+0.88%) |
Jun 25, 2019 | 23.09 | 23.09 | 22.04 | 22.06 | 703,881 | -0.98(-4.24%) |
Jun 24, 2019 | 23.13 | 23.56 | 23.03 | 23.04 | 1,128,324 | +0.00(+0.00%) |
Jun 21, 2019 | 22.67 | 23.44 | 22.67 | 23.04 | 1,784,489 | +0.29(+1.28%) |
Jun 20, 2019 | 22.84 | 23.17 | 22.66 | 22.75 | 817,402 | +0.18(+0.81%) |
Jun 19, 2019 | 22.74 | 23.21 | 22.53 | 22.56 | 1,302,604 | +0.82(+3.78%) |
Jun 18, 2019 | 21.53 | 22.49 | 21.38 | 21.74 | 590,983 | +0.32(+1.49%) |
Jun 17, 2019 | 20.99 | 21.47 | 20.73 | 21.42 | 1,680,561 | +0.39(+1.84%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.94 | 21.04 | 467,024 | -0.50(-2.34%) |
Jun 13, 2019 | 22.19 | 22.21 | 21.47 | 21.54 | 801,228 | -0.25(-1.15%) |
Jun 12, 2019 | 22.28 | 22.94 | 21.76 | 21.79 | 430,615 | -0.82(-3.64%) |
Jun 11, 2019 | 23.05 | 23.27 | 22.58 | 22.61 | 553,161 | -0.24(-1.06%) |
Jun 10, 2019 | 22.76 | 23.05 | 22.66 | 22.86 | 472,373 | +0.15(+0.68%) |
Jun 07, 2019 | 22.49 | 22.81 | 22.26 | 22.70 | 360,060 | +0.22(+0.99%) |
Jun 06, 2019 | 22.61 | 22.95 | 22.35 | 22.48 | 477,905 | -0.17(-0.77%) |
Jun 05, 2019 | 23.18 | 23.22 | 22.42 | 22.65 | 511,847 | -0.67(-2.86%) |
Jun 04, 2019 | 23.08 | 23.65 | 22.92 | 23.32 | 1,179,696 | +0.38(+1.64%) |
Jun 03, 2019 | 22.85 | 23.24 | 22.77 | 22.94 | 699,915 | +0.18(+0.81%) |
May 31, 2019 | 22.61 | 22.83 | 22.37 | 22.76 | 948,930 | -0.15(-0.63%) |
May 30, 2019 | 23.64 | 23.87 | 22.87 | 22.90 | 681,067 | -0.78(-3.31%) |
May 29, 2019 | 23.50 | 23.86 | 23.31 | 23.69 | 1,105,197 | -0.39(-1.61%) |
May 28, 2019 | 24.22 | 24.50 | 23.99 | 24.07 | 869,648 | -0.12(-0.48%) |
May 24, 2019 | 23.94 | 24.33 | 23.73 | 24.19 | 718,053 | +0.53(+2.25%) |
May 23, 2019 | 24.04 | 24.30 | 23.45 | 23.66 | 1,356,226 | -0.83(-3.40%) |
May 22, 2019 | 25.36 | 25.56 | 24.36 | 24.49 | 970,251 | -1.18(-4.60%) |
May 21, 2019 | 25.90 | 26.31 | 25.62 | 25.67 | 469,781 | -0.02(-0.08%) |
May 20, 2019 | 25.56 | 25.87 | 25.32 | 25.69 | 361,348 | +0.07(+0.26%) |
May 17, 2019 | 26.81 | 26.82 | 25.54 | 25.62 | 639,765 | -1.44(-5.33%) |
May 16, 2019 | 27.52 | 27.77 | 26.98 | 27.07 | 350,267 | -0.28(-1.02%) |
May 15, 2019 | 27.08 | 27.49 | 26.91 | 27.35 | 348,976 | -0.01(-0.04%) |
May 14, 2019 | 26.67 | 27.54 | 26.56 | 27.36 | 869,742 | +0.85(+3.20%) |
May 13, 2019 | 28.01 | 28.04 | 26.34 | 26.51 | 632,184 | -1.98(-6.96%) |
May 10, 2019 | 28.03 | 28.50 | 27.66 | 28.49 | 548,964 | +0.55(+1.96%) |
May 09, 2019 | 27.08 | 28.07 | 26.98 | 27.94 | 553,829 | +0.72(+2.65%) |
May 08, 2019 | 27.78 | 27.90 | 27.21 | 27.22 | 609,865 | -0.66(-2.38%) |
May 07, 2019 | 27.85 | 28.07 | 27.57 | 27.88 | 448,312 | -0.22(-0.79%) |
May 06, 2019 | 27.36 | 28.32 | 27.36 | 28.11 | 638,677 | +0.18(+0.66%) |
May 03, 2019 | 26.83 | 28.06 | 26.72 | 27.92 | 740,436 | +1.37(+5.15%) |
May 02, 2019 | 26.18 | 26.87 | 25.61 | 26.56 | 1,086,967 | +0.41(+1.58%) |