Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.65 | 24.76 | 24.33 | 24.50 | 7,014,340 | -0.16(-0.64%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.28 | 24.66 | 5,796,729 | +0.09(+0.37%) |
Jul 29, 2019 | 24.79 | 24.92 | 24.55 | 24.57 | 5,538,425 | -0.22(-0.90%) |
Jul 26, 2019 | 24.34 | 24.89 | 24.28 | 24.79 | 6,019,238 | +0.40(+1.62%) |
Jul 25, 2019 | 24.48 | 24.76 | 24.31 | 24.39 | 7,527,357 | -0.08(-0.34%) |
Jul 24, 2019 | 24.04 | 24.56 | 24.04 | 24.48 | 8,459,356 | +0.34(+1.40%) |
Jul 23, 2019 | 23.32 | 24.17 | 23.19 | 24.14 | 11,923,933 | +1.18(+5.14%) |
Jul 22, 2019 | 23.01 | 23.09 | 22.82 | 22.96 | 7,488,716 | -0.10(-0.43%) |
Jul 19, 2019 | 22.96 | 23.26 | 22.86 | 23.06 | 5,222,392 | +0.11(+0.47%) |
Jul 18, 2019 | 22.74 | 23.18 | 22.65 | 22.95 | 5,205,954 | +0.19(+0.83%) |
Jul 17, 2019 | 22.93 | 22.93 | 22.66 | 22.76 | 6,876,083 | -0.22(-0.97%) |
Jul 16, 2019 | 23.03 | 23.07 | 22.81 | 22.98 | 5,962,237 | +0.03(+0.14%) |
Jul 15, 2019 | 23.31 | 23.31 | 22.89 | 22.95 | 7,056,441 | -0.32(-1.38%) |
Jul 12, 2019 | 23.09 | 23.30 | 22.96 | 23.27 | 5,221,907 | +0.12(+0.53%) |
Jul 11, 2019 | 22.95 | 23.24 | 22.78 | 23.15 | 6,796,222 | +0.34(+1.48%) |
Jul 10, 2019 | 23.34 | 23.35 | 22.78 | 22.81 | 6,935,866 | -0.51(-2.19%) |
Jul 09, 2019 | 22.95 | 23.34 | 22.93 | 23.32 | 5,225,506 | +0.17(+0.71%) |
Jul 08, 2019 | 23.31 | 23.31 | 23.07 | 23.16 | 5,629,089 | -0.24(-1.02%) |
Jul 05, 2019 | 23.37 | 23.64 | 23.30 | 23.40 | 3,194,168 | +0.21(+0.89%) |
Jul 03, 2019 | 22.98 | 23.20 | 22.88 | 23.19 | 2,786,899 | +0.32(+1.41%) |
Jul 02, 2019 | 23.31 | 23.45 | 22.82 | 22.87 | 6,068,993 | -0.55(-2.34%) |
Jul 01, 2019 | 23.26 | 23.50 | 23.16 | 23.42 | 7,594,144 | +0.39(+1.70%) |
Jun 28, 2019 | 22.69 | 23.06 | 22.47 | 23.02 | 9,915,978 | +0.50(+2.24%) |
Jun 27, 2019 | 22.41 | 22.71 | 22.34 | 22.52 | 4,884,517 | +0.22(+1.00%) |
Jun 26, 2019 | 22.27 | 22.48 | 22.22 | 22.30 | 6,778,960 | +0.14(+0.63%) |
Jun 25, 2019 | 22.19 | 22.31 | 21.92 | 22.16 | 9,030,368 | -0.07(-0.33%) |
Jun 24, 2019 | 22.41 | 22.63 | 22.17 | 22.23 | 7,804,309 | -0.15(-0.66%) |
Jun 21, 2019 | 22.28 | 22.56 | 22.25 | 22.38 | 14,188,342 | +0.05(+0.22%) |
Jun 20, 2019 | 22.43 | 22.49 | 21.89 | 22.33 | 10,307,834 | +0.01(+0.04%) |
Jun 19, 2019 | 22.90 | 23.22 | 22.27 | 22.32 | 10,630,948 | -0.48(-2.12%) |
Jun 18, 2019 | 22.07 | 22.83 | 22.00 | 22.81 | 10,443,535 | +0.74(+3.37%) |
Jun 17, 2019 | 22.40 | 22.60 | 22.00 | 22.06 | 8,694,300 | -0.34(-1.53%) |
Jun 14, 2019 | 22.27 | 22.48 | 22.06 | 22.40 | 7,143,988 | +0.15(+0.66%) |
Jun 13, 2019 | 22.30 | 22.53 | 22.20 | 22.26 | 7,753,035 | +0.08(+0.37%) |
Jun 12, 2019 | 22.29 | 22.39 | 22.04 | 22.18 | 9,059,097 | -0.25(-1.09%) |
Jun 11, 2019 | 22.27 | 22.61 | 22.24 | 22.42 | 7,667,812 | +0.32(+1.44%) |
Jun 10, 2019 | 22.19 | 22.35 | 22.04 | 22.10 | 8,461,739 | +0.16(+0.71%) |
Jun 07, 2019 | 22.11 | 22.14 | 21.89 | 21.95 | 7,068,926 | -0.21(-0.96%) |
Jun 06, 2019 | 22.21 | 22.29 | 21.95 | 22.16 | 7,531,738 | -0.07(-0.29%) |
Jun 05, 2019 | 22.30 | 22.37 | 21.95 | 22.22 | 9,410,014 | -0.13(-0.59%) |
Jun 04, 2019 | 22.12 | 22.36 | 22.05 | 22.36 | 9,825,641 | +0.62(+2.86%) |
Jun 03, 2019 | 21.62 | 22.04 | 21.50 | 21.73 | 8,195,285 | +0.06(+0.26%) |
May 31, 2019 | 21.77 | 21.84 | 21.59 | 21.68 | 10,307,358 | -0.32(-1.45%) |
May 30, 2019 | 22.34 | 22.49 | 21.78 | 22.00 | 5,951,359 | -0.29(-1.32%) |
May 29, 2019 | 22.00 | 22.33 | 21.95 | 22.29 | 7,954,504 | +0.16(+0.70%) |
May 28, 2019 | 22.27 | 22.40 | 22.10 | 22.13 | 9,689,000 | -0.14(-0.62%) |
May 24, 2019 | 22.22 | 22.37 | 22.14 | 22.27 | 6,775,156 | +0.17(+0.78%) |
May 23, 2019 | 22.13 | 22.25 | 21.95 | 22.10 | 9,809,013 | -0.28(-1.24%) |
May 22, 2019 | 22.25 | 22.45 | 22.23 | 22.38 | 5,828,120 | -0.05(-0.22%) |
May 21, 2019 | 22.45 | 22.58 | 22.30 | 22.43 | 5,896,387 | +0.04(+0.18%) |
May 20, 2019 | 22.24 | 22.56 | 22.24 | 22.39 | 6,118,269 | +0.07(+0.33%) |
May 17, 2019 | 22.04 | 22.58 | 22.04 | 22.31 | 8,941,324 | +0.03(+0.15%) |
May 16, 2019 | 22.22 | 22.58 | 22.20 | 22.28 | 5,406,933 | +0.20(+0.89%) |
May 15, 2019 | 22.09 | 22.25 | 21.78 | 22.09 | 8,693,681 | -0.31(-1.39%) |
May 14, 2019 | 22.22 | 22.61 | 22.19 | 22.40 | 8,766,873 | +0.25(+1.11%) |
May 13, 2019 | 22.33 | 22.76 | 22.12 | 22.15 | 10,892,294 | -0.78(-3.39%) |
May 10, 2019 | 22.61 | 23.01 | 22.44 | 22.93 | 5,433,573 | +0.16(+0.72%) |
May 09, 2019 | 22.43 | 22.84 | 22.32 | 22.76 | 6,549,444 | +0.07(+0.32%) |
May 08, 2019 | 22.91 | 23.08 | 22.67 | 22.69 | 7,099,865 | -0.28(-1.21%) |
May 07, 2019 | 23.23 | 23.39 | 22.82 | 22.97 | 8,105,767 | -0.59(-2.50%) |
May 06, 2019 | 23.27 | 23.71 | 23.14 | 23.56 | 7,899,034 | -0.15(-0.62%) |
May 03, 2019 | 23.69 | 23.87 | 23.61 | 23.71 | 6,796,795 | +0.12(+0.52%) |
May 02, 2019 | 23.35 | 23.75 | 23.35 | 23.58 | 7,703,250 | +0.27(+1.16%) |