Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.68 | 23.78 | 23.18 | 23.51 | 8,533,192 | -0.11(-0.47%) |
Jul 30, 2019 | 23.69 | 23.69 | 23.53 | 23.62 | 3,451,025 | -0.10(-0.42%) |
Jul 29, 2019 | 23.64 | 23.73 | 23.57 | 23.72 | 2,667,637 | +0.08(+0.34%) |
Jul 26, 2019 | 23.76 | 23.84 | 23.58 | 23.64 | 5,458,000 | +0.02(+0.08%) |
Jul 25, 2019 | 23.81 | 23.84 | 23.57 | 23.62 | 4,660,832 | +0.05(+0.21%) |
Jul 24, 2019 | 23.63 | 23.68 | 23.53 | 23.57 | 4,269,822 | -0.17(-0.72%) |
Jul 23, 2019 | 23.63 | 23.78 | 23.58 | 23.74 | 6,480,989 | +0.20(+0.85%) |
Jul 22, 2019 | 23.64 | 23.69 | 23.52 | 23.54 | 3,705,990 | -0.12(-0.51%) |
Jul 19, 2019 | 23.86 | 23.88 | 23.63 | 23.66 | 5,674,900 | -0.23(-0.96%) |
Jul 18, 2019 | 23.73 | 23.90 | 23.66 | 23.89 | 6,339,108 | +0.18(+0.76%) |
Jul 17, 2019 | 23.91 | 23.93 | 23.70 | 23.71 | 6,985,221 | -0.04(-0.17%) |
Jul 16, 2019 | 23.80 | 23.89 | 23.68 | 23.75 | 7,005,877 | -0.18(-0.75%) |
Jul 15, 2019 | 24.01 | 24.04 | 23.85 | 23.93 | 3,615,798 | +0.01(+0.04%) |
Jul 12, 2019 | 23.77 | 23.94 | 23.75 | 23.92 | 3,380,400 | -0.01(-0.04%) |
Jul 11, 2019 | 23.94 | 23.99 | 23.85 | 23.93 | 5,154,540 | -0.19(-0.79%) |
Jul 10, 2019 | 24.08 | 24.18 | 24.06 | 24.12 | 5,013,953 | +0.30(+1.26%) |
Jul 09, 2019 | 23.89 | 23.94 | 23.79 | 23.82 | 5,030,871 | -0.18(-0.75%) |
Jul 08, 2019 | 23.86 | 24.04 | 23.84 | 24.00 | 6,476,333 | +0.15(+0.63%) |
Jul 05, 2019 | 23.91 | 23.92 | 23.80 | 23.85 | 3,980,600 | -0.11(-0.46%) |
Jul 03, 2019 | 23.84 | 23.96 | 23.81 | 23.96 | 3,150,300 | +0.18(+0.76%) |
Jul 02, 2019 | 23.84 | 23.86 | 23.72 | 23.78 | 8,292,859 | -0.10(-0.42%) |
Jul 01, 2019 | 24.04 | 24.05 | 23.82 | 23.88 | 7,926,010 | +0.25(+1.06%) |
Jun 28, 2019 | 23.88 | 23.88 | 23.57 | 23.63 | 6,933,800 | -0.20(-0.84%) |
Jun 27, 2019 | 23.86 | 23.93 | 23.79 | 23.83 | 5,847,096 | +0.00(+0.00%) |
Jun 26, 2019 | 23.69 | 23.96 | 23.68 | 23.83 | 8,612,809 | +0.28(+1.19%) |
Jun 25, 2019 | 23.65 | 23.71 | 23.48 | 23.55 | 6,654,994 | -0.25(-1.05%) |
Jun 24, 2019 | 23.74 | 23.82 | 23.66 | 23.80 | 5,532,599 | +0.14(+0.59%) |
Jun 21, 2019 | 23.56 | 23.70 | 23.49 | 23.66 | 8,689,200 | -0.16(-0.67%) |
Jun 20, 2019 | 23.74 | 23.89 | 23.71 | 23.82 | 11,734,627 | +0.54(+2.32%) |
Jun 19, 2019 | 23.16 | 23.39 | 23.15 | 23.28 | 7,070,345 | +0.03(+0.13%) |
Jun 18, 2019 | 23.04 | 23.27 | 23.01 | 23.25 | 9,316,591 | +0.35(+1.53%) |
Jun 17, 2019 | 22.94 | 23.04 | 22.86 | 22.90 | 4,764,124 | +0.11(+0.48%) |
Jun 14, 2019 | 22.90 | 22.91 | 22.77 | 22.79 | 4,201,400 | -0.07(-0.31%) |
Jun 13, 2019 | 22.79 | 22.95 | 22.77 | 22.86 | 8,631,584 | +0.32(+1.42%) |
Jun 12, 2019 | 22.75 | 22.79 | 22.50 | 22.54 | 7,208,427 | -0.25(-1.10%) |
Jun 11, 2019 | 22.79 | 22.85 | 22.70 | 22.79 | 9,365,403 | +0.33(+1.47%) |
Jun 10, 2019 | 22.44 | 22.47 | 22.38 | 22.46 | 5,941,185 | +0.14(+0.63%) |
Jun 07, 2019 | 22.33 | 22.47 | 22.29 | 22.32 | 8,180,600 | +0.09(+0.40%) |
Jun 06, 2019 | 22.19 | 22.26 | 22.13 | 22.23 | 11,068,428 | +0.23(+1.05%) |
Jun 05, 2019 | 22.08 | 22.13 | 21.92 | 22.00 | 4,852,465 | -0.05(-0.23%) |
Jun 04, 2019 | 22.07 | 22.11 | 21.90 | 22.05 | 7,452,717 | -0.03(-0.14%) |
Jun 03, 2019 | 21.98 | 22.22 | 21.97 | 22.08 | 12,680,669 | +0.44(+2.03%) |
May 31, 2019 | 21.57 | 21.76 | 21.51 | 21.64 | 7,366,600 | -0.06(-0.28%) |
May 30, 2019 | 21.72 | 21.84 | 21.66 | 21.70 | 7,463,767 | -0.04(-0.18%) |
May 29, 2019 | 21.43 | 21.74 | 21.33 | 21.74 | 10,060,425 | +0.35(+1.64%) |
May 28, 2019 | 21.62 | 21.65 | 21.33 | 21.39 | 13,990,383 | -0.23(-1.06%) |
May 24, 2019 | 21.72 | 21.74 | 21.53 | 21.62 | 6,599,900 | +0.22(+1.03%) |
May 23, 2019 | 21.50 | 21.50 | 21.32 | 21.40 | 8,451,763 | -0.30(-1.38%) |
May 22, 2019 | 21.74 | 21.79 | 21.66 | 21.70 | 6,059,944 | +0.14(+0.65%) |
May 21, 2019 | 21.45 | 21.58 | 21.42 | 21.56 | 8,177,126 | +0.35(+1.65%) |
May 20, 2019 | 21.23 | 21.28 | 21.16 | 21.21 | 4,647,904 | +0.07(+0.33%) |
May 17, 2019 | 21.19 | 21.32 | 21.13 | 21.14 | 9,799,500 | -0.09(-0.42%) |
May 16, 2019 | 21.31 | 21.43 | 21.19 | 21.23 | 9,494,771 | +0.06(+0.28%) |
May 15, 2019 | 21.07 | 21.26 | 21.02 | 21.17 | 8,298,224 | +0.03(+0.14%) |
May 14, 2019 | 21.05 | 21.23 | 20.99 | 21.14 | 15,329,045 | +0.48(+2.32%) |
May 13, 2019 | 20.75 | 20.79 | 20.56 | 20.66 | 9,371,302 | -0.27(-1.29%) |
May 10, 2019 | 20.91 | 20.98 | 20.70 | 20.93 | 13,296,300 | +0.19(+0.92%) |
May 09, 2019 | 20.82 | 20.88 | 20.57 | 20.74 | 17,659,480 | -0.42(-1.98%) |
May 08, 2019 | 21.18 | 21.29 | 21.11 | 21.16 | 8,205,605 | +0.00(+0.00%) |
May 07, 2019 | 21.33 | 21.35 | 21.09 | 21.16 | 8,112,175 | -0.24(-1.12%) |
May 06, 2019 | 21.26 | 21.42 | 21.21 | 21.40 | 8,638,876 | -0.16(-0.74%) |
May 03, 2019 | 21.40 | 21.63 | 21.39 | 21.56 | 6,351,700 | +0.23(+1.08%) |
May 02, 2019 | 21.29 | 21.37 | 21.16 | 21.33 | 6,808,728 | +0.02(+0.09%) |