Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.14 | 22.29 | 21.56 | 21.87 | 3,887,884 | -0.09(-0.40%) |
Jul 30, 2019 | 21.51 | 21.98 | 21.47 | 21.95 | 5,321,681 | +0.06(+0.28%) |
Jul 29, 2019 | 21.94 | 21.97 | 21.72 | 21.89 | 2,393,239 | -0.27(-1.22%) |
Jul 26, 2019 | 22.21 | 22.29 | 21.94 | 22.16 | 2,317,916 | -0.24(-1.05%) |
Jul 25, 2019 | 23.07 | 23.07 | 22.32 | 22.40 | 2,589,334 | -0.43(-1.88%) |
Jul 24, 2019 | 22.46 | 22.97 | 22.42 | 22.83 | 2,270,053 | +0.44(+1.95%) |
Jul 23, 2019 | 22.37 | 22.49 | 22.18 | 22.39 | 2,009,439 | +0.18(+0.79%) |
Jul 22, 2019 | 22.03 | 22.35 | 21.98 | 22.22 | 2,973,389 | +0.24(+1.08%) |
Jul 19, 2019 | 21.83 | 22.04 | 21.79 | 21.98 | 4,779,325 | -0.30(-1.34%) |
Jul 18, 2019 | 22.50 | 22.51 | 22.13 | 22.28 | 2,541,973 | -0.16(-0.70%) |
Jul 17, 2019 | 22.92 | 22.95 | 22.43 | 22.43 | 1,688,345 | -0.67(-2.88%) |
Jul 16, 2019 | 23.48 | 23.68 | 23.06 | 23.10 | 1,927,635 | -0.53(-2.26%) |
Jul 15, 2019 | 23.90 | 23.97 | 23.51 | 23.63 | 1,195,440 | -0.33(-1.39%) |
Jul 12, 2019 | 24.10 | 24.16 | 23.86 | 23.97 | 1,531,340 | -0.13(-0.54%) |
Jul 11, 2019 | 23.93 | 24.11 | 23.82 | 24.10 | 2,146,882 | +0.22(+0.92%) |
Jul 10, 2019 | 23.57 | 23.92 | 23.49 | 23.88 | 2,644,621 | +0.72(+3.10%) |
Jul 09, 2019 | 23.10 | 23.19 | 22.98 | 23.16 | 1,709,526 | -0.19(-0.82%) |
Jul 08, 2019 | 23.09 | 23.45 | 22.98 | 23.35 | 1,446,938 | +0.21(+0.91%) |
Jul 05, 2019 | 22.78 | 23.15 | 22.70 | 23.14 | 1,347,291 | +0.25(+1.11%) |
Jul 03, 2019 | 22.85 | 22.90 | 22.60 | 22.89 | 1,357,801 | +0.25(+1.12%) |
Jul 02, 2019 | 23.13 | 23.13 | 22.58 | 22.64 | 2,150,719 | -0.45(-1.93%) |
Jul 01, 2019 | 23.57 | 23.59 | 22.99 | 23.08 | 2,220,960 | +0.05(+0.23%) |
Jun 28, 2019 | 22.98 | 23.03 | 22.77 | 23.03 | 2,143,007 | +0.39(+1.70%) |
Jun 27, 2019 | 22.84 | 22.92 | 22.58 | 22.64 | 1,371,237 | -0.20(-0.88%) |
Jun 26, 2019 | 22.92 | 23.00 | 22.76 | 22.85 | 2,018,214 | +0.61(+2.76%) |
Jun 25, 2019 | 22.52 | 22.53 | 22.17 | 22.23 | 2,527,012 | -0.13(-0.59%) |
Jun 24, 2019 | 22.71 | 22.75 | 22.32 | 22.36 | 2,291,605 | -0.35(-1.54%) |
Jun 21, 2019 | 22.84 | 22.99 | 22.54 | 22.71 | 2,287,070 | +0.18(+0.82%) |
Jun 20, 2019 | 22.54 | 22.65 | 22.29 | 22.53 | 2,096,016 | +0.83(+3.83%) |
Jun 19, 2019 | 21.74 | 21.82 | 21.56 | 21.70 | 2,014,781 | -0.16(-0.72%) |
Jun 18, 2019 | 21.75 | 22.04 | 21.70 | 21.86 | 1,652,641 | +0.46(+2.17%) |
Jun 17, 2019 | 20.98 | 21.49 | 20.86 | 21.39 | 2,753,189 | +0.37(+1.75%) |
Jun 14, 2019 | 21.53 | 21.54 | 20.91 | 21.02 | 2,088,741 | -0.73(-3.34%) |
Jun 13, 2019 | 21.58 | 21.80 | 21.43 | 21.75 | 1,904,889 | +0.63(+2.98%) |
Jun 12, 2019 | 21.53 | 21.57 | 21.08 | 21.12 | 2,622,879 | -1.11(-5.00%) |
Jun 11, 2019 | 22.18 | 22.36 | 22.01 | 22.23 | 2,306,715 | +0.51(+2.34%) |
Jun 10, 2019 | 21.95 | 22.01 | 21.68 | 21.73 | 1,436,627 | +0.26(+1.22%) |
Jun 07, 2019 | 21.40 | 21.57 | 21.21 | 21.46 | 1,381,907 | +0.12(+0.57%) |
Jun 06, 2019 | 21.31 | 21.47 | 21.08 | 21.34 | 1,992,376 | +0.31(+1.46%) |
Jun 05, 2019 | 21.65 | 21.65 | 20.95 | 21.03 | 2,430,980 | -0.67(-3.07%) |
Jun 04, 2019 | 21.70 | 21.87 | 21.54 | 21.70 | 2,303,236 | +0.45(+2.10%) |
Jun 03, 2019 | 20.88 | 21.48 | 20.84 | 21.25 | 3,036,081 | +0.85(+4.16%) |
May 31, 2019 | 20.60 | 20.80 | 20.24 | 20.40 | 4,767,558 | -0.71(-3.36%) |
May 30, 2019 | 21.47 | 21.75 | 21.02 | 21.11 | 2,503,362 | -0.55(-2.55%) |
May 29, 2019 | 21.36 | 21.71 | 21.32 | 21.66 | 2,847,810 | -0.12(-0.56%) |
May 28, 2019 | 22.08 | 22.12 | 21.73 | 21.79 | 1,838,039 | -0.46(-2.05%) |
May 24, 2019 | 22.75 | 22.82 | 22.22 | 22.24 | 1,416,409 | -0.46(-2.04%) |
May 23, 2019 | 22.71 | 22.77 | 22.43 | 22.71 | 2,748,230 | -0.75(-3.21%) |
May 22, 2019 | 23.89 | 23.99 | 23.27 | 23.46 | 2,269,415 | -0.81(-3.32%) |
May 21, 2019 | 24.08 | 24.45 | 23.99 | 24.26 | 3,683,598 | +0.13(+0.54%) |
May 20, 2019 | 23.99 | 24.20 | 23.83 | 24.13 | 1,418,340 | +0.28(+1.17%) |
May 17, 2019 | 23.66 | 24.14 | 23.61 | 23.85 | 2,928,810 | -0.09(-0.39%) |
May 16, 2019 | 23.72 | 24.03 | 23.59 | 23.95 | 2,164,289 | +0.66(+2.84%) |
May 15, 2019 | 22.63 | 23.34 | 22.57 | 23.29 | 1,546,118 | +0.30(+1.31%) |
May 14, 2019 | 22.75 | 23.10 | 22.69 | 22.99 | 2,108,201 | +0.55(+2.45%) |
May 13, 2019 | 22.58 | 22.77 | 22.24 | 22.44 | 1,582,076 | -0.30(-1.32%) |
May 10, 2019 | 22.81 | 22.90 | 22.45 | 22.74 | 1,477,930 | -0.16(-0.71%) |
May 09, 2019 | 22.56 | 22.96 | 22.52 | 22.90 | 1,359,912 | -0.10(-0.45%) |
May 08, 2019 | 22.92 | 23.18 | 22.89 | 23.00 | 1,300,037 | +0.32(+1.40%) |
May 07, 2019 | 22.90 | 22.95 | 22.46 | 22.69 | 1,769,961 | -0.62(-2.65%) |
May 06, 2019 | 22.86 | 23.46 | 22.84 | 23.30 | 2,241,083 | -0.15(-0.66%) |
May 03, 2019 | 22.95 | 23.56 | 22.93 | 23.46 | 2,153,352 | +0.43(+1.86%) |
May 02, 2019 | 23.20 | 23.20 | 22.87 | 23.03 | 2,515,746 | -0.21(-0.92%) |