Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.72 | 23.85 | 23.10 | 23.38 | 5,618,243 | -0.06(-0.24%) |
Jul 30, 2019 | 21.90 | 23.44 | 21.79 | 23.43 | 5,599,423 | +1.31(+5.91%) |
Jul 29, 2019 | 22.45 | 22.50 | 22.11 | 22.12 | 2,440,465 | -0.44(-1.93%) |
Jul 26, 2019 | 22.50 | 22.64 | 22.29 | 22.56 | 2,744,872 | +0.06(+0.25%) |
Jul 25, 2019 | 22.96 | 22.96 | 22.43 | 22.50 | 2,650,307 | -0.54(-2.34%) |
Jul 24, 2019 | 22.94 | 23.24 | 22.60 | 23.04 | 3,454,314 | +0.04(+0.16%) |
Jul 23, 2019 | 22.69 | 23.22 | 22.63 | 23.00 | 3,604,311 | +0.50(+2.23%) |
Jul 22, 2019 | 22.65 | 22.69 | 22.30 | 22.50 | 2,083,635 | +0.03(+0.12%) |
Jul 19, 2019 | 22.11 | 22.61 | 22.08 | 22.47 | 3,035,297 | +0.36(+1.64%) |
Jul 18, 2019 | 21.96 | 22.15 | 21.73 | 22.11 | 2,756,287 | -0.03(-0.13%) |
Jul 17, 2019 | 21.92 | 22.32 | 21.67 | 22.14 | 6,475,193 | +0.14(+0.63%) |
Jul 16, 2019 | 21.72 | 22.34 | 21.55 | 22.00 | 5,882,132 | +0.32(+1.45%) |
Jul 15, 2019 | 21.34 | 21.69 | 21.18 | 21.69 | 3,770,574 | +0.34(+1.61%) |
Jul 12, 2019 | 20.94 | 21.41 | 20.89 | 21.34 | 4,270,711 | +0.47(+2.27%) |
Jul 11, 2019 | 21.36 | 21.43 | 20.78 | 20.87 | 5,313,070 | -0.55(-2.56%) |
Jul 10, 2019 | 21.79 | 21.86 | 21.34 | 21.42 | 3,296,378 | -0.23(-1.07%) |
Jul 09, 2019 | 21.83 | 22.00 | 21.42 | 21.65 | 6,656,881 | -0.67(-2.99%) |
Jul 08, 2019 | 22.90 | 22.96 | 22.27 | 22.32 | 5,110,758 | -0.70(-3.02%) |
Jul 05, 2019 | 22.84 | 23.08 | 22.66 | 23.01 | 2,950,487 | +0.04(+0.16%) |
Jul 03, 2019 | 22.84 | 22.99 | 22.62 | 22.98 | 2,044,725 | +0.10(+0.45%) |
Jul 02, 2019 | 23.30 | 23.31 | 22.74 | 22.87 | 6,901,711 | -0.58(-2.45%) |
Jul 01, 2019 | 23.58 | 23.65 | 23.25 | 23.45 | 10,784,832 | +0.22(+0.96%) |
Jun 28, 2019 | 22.75 | 23.25 | 22.73 | 23.23 | 8,727,748 | +0.59(+2.62%) |
Jun 27, 2019 | 22.56 | 23.03 | 22.44 | 22.63 | 7,328,162 | +0.23(+1.04%) |
Jun 26, 2019 | 22.46 | 22.73 | 22.09 | 22.40 | 8,420,701 | -0.02(-0.08%) |
Jun 25, 2019 | 22.31 | 22.51 | 21.85 | 22.42 | 8,875,293 | +0.68(+3.12%) |
Jun 24, 2019 | 21.74 | 21.93 | 21.56 | 21.74 | 3,140,160 | +0.01(+0.04%) |
Jun 21, 2019 | 21.97 | 22.06 | 21.71 | 21.73 | 6,063,483 | -0.19(-0.89%) |
Jun 20, 2019 | 22.17 | 22.19 | 21.67 | 21.93 | 3,341,091 | +0.15(+0.68%) |
Jun 19, 2019 | 22.36 | 22.49 | 21.72 | 21.78 | 5,865,306 | -0.55(-2.45%) |
Jun 18, 2019 | 21.72 | 22.47 | 21.67 | 22.33 | 11,896,239 | +0.72(+3.35%) |
Jun 17, 2019 | 21.32 | 21.80 | 21.07 | 21.60 | 7,665,882 | +0.85(+4.11%) |
Jun 14, 2019 | 21.06 | 21.17 | 20.75 | 20.75 | 4,589,263 | -0.45(-2.10%) |
Jun 13, 2019 | 21.14 | 21.36 | 20.97 | 21.19 | 3,763,711 | +0.17(+0.79%) |
Jun 12, 2019 | 20.68 | 21.20 | 20.56 | 21.03 | 4,852,748 | +0.25(+1.21%) |
Jun 11, 2019 | 20.86 | 20.95 | 20.67 | 20.78 | 5,546,230 | +0.13(+0.63%) |
Jun 10, 2019 | 20.74 | 20.90 | 20.42 | 20.65 | 6,918,907 | +0.09(+0.45%) |
Jun 07, 2019 | 20.95 | 20.95 | 20.28 | 20.55 | 4,576,439 | -0.29(-1.38%) |
Jun 06, 2019 | 20.57 | 20.84 | 20.41 | 20.84 | 6,173,013 | +0.19(+0.94%) |
Jun 05, 2019 | 21.42 | 21.54 | 20.27 | 20.65 | 6,176,890 | -0.39(-1.85%) |
Jun 04, 2019 | 20.68 | 21.04 | 20.59 | 21.04 | 6,568,183 | +0.64(+3.13%) |
Jun 03, 2019 | 19.91 | 20.64 | 19.86 | 20.40 | 6,504,062 | +0.52(+2.61%) |
May 31, 2019 | 19.38 | 19.98 | 19.29 | 19.88 | 6,452,489 | +0.19(+0.94%) |
May 30, 2019 | 19.79 | 19.98 | 19.56 | 19.69 | 2,988,228 | -0.12(-0.61%) |
May 29, 2019 | 19.52 | 19.98 | 19.27 | 19.81 | 4,362,470 | +0.07(+0.38%) |
May 28, 2019 | 20.16 | 20.31 | 19.71 | 19.74 | 6,000,010 | -0.26(-1.30%) |
May 24, 2019 | 20.27 | 20.37 | 19.86 | 20.00 | 3,284,565 | -0.02(-0.09%) |
May 23, 2019 | 20.31 | 20.32 | 19.92 | 20.02 | 3,349,437 | -0.67(-3.22%) |
May 22, 2019 | 20.93 | 21.03 | 20.68 | 20.68 | 3,512,221 | -0.47(-2.23%) |
May 21, 2019 | 20.95 | 21.16 | 20.88 | 21.16 | 3,187,502 | +0.34(+1.65%) |
May 20, 2019 | 21.05 | 21.16 | 20.79 | 20.81 | 4,037,268 | -0.30(-1.40%) |
May 17, 2019 | 21.30 | 21.56 | 21.09 | 21.11 | 3,898,667 | -0.33(-1.55%) |
May 16, 2019 | 21.26 | 22.18 | 21.06 | 21.44 | 11,576,175 | +0.31(+1.49%) |
May 15, 2019 | 20.92 | 21.44 | 20.88 | 21.13 | 4,274,016 | +0.01(+0.04%) |
May 14, 2019 | 21.31 | 21.41 | 20.98 | 21.12 | 5,005,123 | -0.09(-0.44%) |
May 13, 2019 | 21.70 | 21.71 | 21.02 | 21.21 | 4,112,260 | -0.92(-4.14%) |
May 10, 2019 | 21.98 | 22.31 | 21.68 | 22.13 | 6,585,116 | +0.20(+0.93%) |
May 09, 2019 | 21.73 | 22.04 | 21.37 | 21.93 | 5,938,961 | -0.23(-1.04%) |
May 08, 2019 | 22.30 | 22.80 | 22.05 | 22.16 | 9,099,024 | +0.63(+2.92%) |
May 07, 2019 | 22.92 | 23.18 | 21.14 | 21.53 | 12,079,573 | -1.87(-7.99%) |
May 06, 2019 | 23.02 | 23.72 | 22.93 | 23.40 | 4,061,061 | -0.32(-1.37%) |
May 03, 2019 | 23.56 | 23.80 | 23.34 | 23.72 | 3,685,578 | +0.34(+1.47%) |
May 02, 2019 | 23.41 | 23.83 | 23.03 | 23.38 | 4,860,598 | -0.52(-2.17%) |