Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.39 | 22.53 | 22.22 | 22.33 | 2,095,776 | -0.06(-0.25%) |
Jul 30, 2019 | 22.23 | 22.39 | 22.20 | 22.39 | 1,537,449 | +0.13(+0.59%) |
Jul 29, 2019 | 22.29 | 22.33 | 22.15 | 22.25 | 1,170,197 | +0.01(+0.03%) |
Jul 26, 2019 | 22.19 | 22.27 | 22.07 | 22.25 | 916,609 | +0.10(+0.45%) |
Jul 25, 2019 | 22.22 | 22.25 | 21.98 | 22.15 | 1,867,188 | +0.13(+0.57%) |
Jul 24, 2019 | 22.39 | 22.54 | 22.00 | 22.02 | 3,953,634 | -0.47(-2.07%) |
Jul 23, 2019 | 22.47 | 22.57 | 22.37 | 22.49 | 1,339,065 | +0.03(+0.11%) |
Jul 22, 2019 | 22.38 | 22.47 | 22.32 | 22.46 | 1,011,302 | +0.08(+0.37%) |
Jul 19, 2019 | 22.50 | 22.61 | 22.36 | 22.38 | 1,423,751 | -0.13(-0.56%) |
Jul 18, 2019 | 22.57 | 22.57 | 22.39 | 22.50 | 895,841 | -0.09(-0.39%) |
Jul 17, 2019 | 22.64 | 22.70 | 22.54 | 22.59 | 1,126,756 | -0.05(-0.22%) |
Jul 16, 2019 | 22.60 | 22.71 | 22.57 | 22.64 | 1,199,302 | +0.04(+0.17%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.58 | 22.61 | 969,959 | -0.18(-0.77%) |
Jul 12, 2019 | 22.67 | 22.79 | 22.64 | 22.78 | 1,966,685 | +0.14(+0.61%) |
Jul 11, 2019 | 22.61 | 22.72 | 22.59 | 22.64 | 1,600,542 | +0.06(+0.28%) |
Jul 10, 2019 | 22.64 | 22.71 | 22.55 | 22.58 | 1,175,544 | -0.04(-0.17%) |
Jul 09, 2019 | 22.42 | 22.64 | 22.41 | 22.62 | 1,603,861 | +0.16(+0.73%) |
Jul 08, 2019 | 22.42 | 22.47 | 22.34 | 22.45 | 1,400,312 | +0.08(+0.34%) |
Jul 05, 2019 | 22.37 | 22.41 | 22.20 | 22.38 | 1,000,284 | +0.01(+0.03%) |
Jul 03, 2019 | 22.33 | 22.50 | 22.32 | 22.37 | 787,915 | +0.04(+0.20%) |
Jul 02, 2019 | 22.30 | 22.36 | 22.21 | 22.33 | 1,638,371 | +0.08(+0.34%) |
Jul 01, 2019 | 22.46 | 22.50 | 22.24 | 22.25 | 1,824,876 | -0.11(-0.51%) |
Jun 28, 2019 | 22.27 | 22.57 | 22.27 | 22.37 | 5,032,761 | +0.14(+0.62%) |
Jun 27, 2019 | 22.10 | 22.25 | 22.04 | 22.23 | 1,756,990 | +0.15(+0.68%) |
Jun 26, 2019 | 22.28 | 22.33 | 22.06 | 22.08 | 2,573,091 | -0.06(-0.28%) |
Jun 25, 2019 | 22.34 | 22.37 | 22.11 | 22.14 | 2,222,921 | -0.16(-0.72%) |
Jun 24, 2019 | 22.24 | 22.41 | 22.24 | 22.30 | 2,670,251 | +0.01(+0.06%) |
Jun 21, 2019 | 22.21 | 22.37 | 22.15 | 22.29 | 10,275,918 | -0.33(-1.47%) |
Jun 20, 2019 | 22.67 | 22.71 | 22.57 | 22.62 | 1,445,887 | +0.02(+0.08%) |
Jun 19, 2019 | 22.46 | 22.61 | 22.42 | 22.60 | 1,134,747 | +0.14(+0.63%) |
Jun 18, 2019 | 22.47 | 22.57 | 22.37 | 22.46 | 1,257,359 | +0.06(+0.25%) |
Jun 17, 2019 | 22.58 | 22.64 | 22.31 | 22.40 | 1,725,669 | -0.12(-0.52%) |
Jun 14, 2019 | 22.41 | 22.57 | 22.36 | 22.52 | 798,425 | +0.12(+0.52%) |
Jun 13, 2019 | 22.39 | 22.49 | 22.36 | 22.40 | 707,511 | +0.03(+0.14%) |
Jun 12, 2019 | 22.31 | 22.44 | 22.31 | 22.37 | 823,933 | +0.08(+0.36%) |
Jun 11, 2019 | 22.53 | 22.53 | 22.23 | 22.29 | 1,090,637 | -0.15(-0.66%) |
Jun 10, 2019 | 22.50 | 22.55 | 22.37 | 22.44 | 1,136,387 | -0.02(-0.11%) |
Jun 07, 2019 | 22.39 | 22.48 | 22.32 | 22.47 | 1,310,472 | +0.10(+0.44%) |
Jun 06, 2019 | 22.24 | 22.41 | 22.16 | 22.37 | 941,963 | +0.12(+0.56%) |
Jun 05, 2019 | 22.24 | 22.29 | 22.10 | 22.24 | 961,888 | +0.02(+0.11%) |
Jun 04, 2019 | 22.23 | 22.30 | 21.98 | 22.22 | 1,297,871 | +0.12(+0.56%) |
Jun 03, 2019 | 21.81 | 22.13 | 21.81 | 22.10 | 1,296,550 | +0.32(+1.45%) |
May 31, 2019 | 21.81 | 21.89 | 21.66 | 21.78 | 1,350,782 | -0.12(-0.56%) |
May 30, 2019 | 22.02 | 22.07 | 21.86 | 21.90 | 982,412 | -0.11(-0.51%) |
May 29, 2019 | 22.13 | 22.15 | 21.95 | 22.02 | 1,289,123 | -0.16(-0.72%) |
May 28, 2019 | 22.40 | 22.47 | 22.17 | 22.18 | 1,108,656 | -0.20(-0.91%) |
May 24, 2019 | 22.28 | 22.44 | 22.26 | 22.38 | 1,229,367 | +0.20(+0.92%) |
May 23, 2019 | 22.09 | 22.18 | 22.03 | 22.18 | 1,207,091 | +0.01(+0.03%) |
May 22, 2019 | 22.11 | 22.23 | 22.11 | 22.17 | 857,100 | +0.01(+0.06%) |
May 21, 2019 | 22.21 | 22.23 | 22.14 | 22.16 | 712,296 | +0.01(+0.03%) |
May 20, 2019 | 22.16 | 22.23 | 22.10 | 22.15 | 845,231 | +0.01(+0.06%) |
May 17, 2019 | 22.13 | 22.24 | 22.12 | 22.14 | 883,091 | -0.06(-0.28%) |
May 16, 2019 | 22.10 | 22.28 | 22.06 | 22.20 | 985,342 | +0.14(+0.64%) |
May 15, 2019 | 21.89 | 22.15 | 21.89 | 22.06 | 791,277 | +0.07(+0.31%) |
May 14, 2019 | 21.94 | 22.10 | 21.92 | 21.99 | 1,475,033 | +0.11(+0.48%) |
May 13, 2019 | 21.81 | 22.03 | 21.81 | 21.89 | 1,774,873 | -0.22(-0.98%) |
May 10, 2019 | 21.80 | 22.11 | 21.72 | 22.10 | 1,500,689 | +0.31(+1.42%) |
May 09, 2019 | 21.92 | 21.93 | 21.74 | 21.79 | 1,386,256 | -0.20(-0.93%) |
May 08, 2019 | 22.00 | 22.11 | 21.93 | 22.00 | 1,095,475 | -0.03(-0.14%) |
May 07, 2019 | 22.10 | 22.13 | 21.90 | 22.03 | 1,347,402 | -0.07(-0.34%) |
May 06, 2019 | 22.04 | 22.21 | 22.02 | 22.10 | 1,281,121 | -0.10(-0.45%) |
May 03, 2019 | 22.06 | 22.23 | 22.06 | 22.20 | 1,031,703 | +0.15(+0.70%) |
May 02, 2019 | 21.98 | 22.11 | 21.94 | 22.05 | 1,064,249 | +0.07(+0.34%) |