Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.72 | 25.08 | 24.28 | 24.65 | 1,352,988 | +0.01(+0.04%) |
Jul 30, 2019 | 23.93 | 24.64 | 23.85 | 24.64 | 944,611 | +0.55(+2.28%) |
Jul 29, 2019 | 24.55 | 24.65 | 23.95 | 24.09 | 996,577 | -0.39(-1.59%) |
Jul 26, 2019 | 24.95 | 24.96 | 24.20 | 24.48 | 802,300 | -0.06(-0.24%) |
Jul 25, 2019 | 23.80 | 24.99 | 23.70 | 24.54 | 1,344,309 | +0.77(+3.24%) |
Jul 24, 2019 | 24.03 | 24.22 | 23.67 | 23.77 | 1,316,080 | -0.40(-1.65%) |
Jul 23, 2019 | 24.56 | 24.64 | 23.92 | 24.17 | 691,381 | -0.21(-0.86%) |
Jul 22, 2019 | 24.17 | 24.55 | 24.06 | 24.38 | 899,941 | +0.31(+1.29%) |
Jul 19, 2019 | 23.64 | 24.30 | 23.49 | 24.07 | 773,900 | +0.40(+1.69%) |
Jul 18, 2019 | 23.54 | 23.73 | 23.22 | 23.67 | 652,257 | +0.03(+0.13%) |
Jul 17, 2019 | 24.16 | 24.16 | 23.42 | 23.64 | 764,462 | -0.51(-2.11%) |
Jul 16, 2019 | 23.92 | 24.32 | 23.76 | 24.15 | 749,946 | +0.16(+0.67%) |
Jul 15, 2019 | 24.09 | 24.20 | 23.81 | 23.99 | 539,322 | -0.07(-0.29%) |
Jul 12, 2019 | 24.05 | 24.18 | 23.80 | 24.06 | 580,000 | +0.05(+0.21%) |
Jul 11, 2019 | 24.10 | 24.29 | 23.79 | 24.01 | 886,426 | -0.10(-0.41%) |
Jul 10, 2019 | 23.88 | 24.24 | 23.77 | 24.11 | 795,287 | +0.26(+1.09%) |
Jul 09, 2019 | 23.62 | 23.89 | 23.17 | 23.85 | 660,265 | +0.08(+0.34%) |
Jul 08, 2019 | 24.07 | 24.17 | 23.65 | 23.77 | 752,349 | -0.32(-1.33%) |
Jul 05, 2019 | 23.82 | 24.18 | 23.48 | 24.09 | 679,900 | +0.08(+0.33%) |
Jul 03, 2019 | 23.85 | 24.11 | 23.70 | 24.01 | 881,700 | +0.19(+0.80%) |
Jul 02, 2019 | 22.71 | 23.87 | 22.71 | 23.82 | 1,357,903 | +0.82(+3.57%) |
Jul 01, 2019 | 23.36 | 23.46 | 22.69 | 23.00 | 1,220,322 | +0.11(+0.48%) |
Jun 28, 2019 | 22.22 | 22.98 | 22.21 | 22.89 | 3,536,800 | +0.73(+3.29%) |
Jun 27, 2019 | 22.25 | 22.34 | 21.91 | 22.16 | 1,217,270 | -0.02(-0.09%) |
Jun 26, 2019 | 21.77 | 22.21 | 21.45 | 22.18 | 1,447,471 | +0.33(+1.51%) |
Jun 25, 2019 | 22.54 | 22.67 | 21.72 | 21.85 | 1,436,926 | -0.48(-2.15%) |
Jun 24, 2019 | 22.27 | 22.80 | 22.22 | 22.33 | 1,593,574 | +0.09(+0.40%) |
Jun 21, 2019 | 22.63 | 22.78 | 22.05 | 22.24 | 2,882,200 | -0.54(-2.37%) |
Jun 20, 2019 | 22.31 | 22.83 | 22.05 | 22.78 | 1,807,792 | +0.76(+3.45%) |
Jun 19, 2019 | 21.80 | 22.10 | 21.44 | 22.02 | 1,175,096 | +0.24(+1.10%) |
Jun 18, 2019 | 21.18 | 21.98 | 21.18 | 21.78 | 909,725 | +0.75(+3.57%) |
Jun 17, 2019 | 21.81 | 21.86 | 20.95 | 21.03 | 1,040,901 | -0.66(-3.04%) |
Jun 14, 2019 | 21.84 | 22.22 | 21.59 | 21.69 | 1,073,200 | -0.29(-1.32%) |
Jun 13, 2019 | 21.80 | 22.09 | 21.62 | 21.98 | 1,283,946 | +0.34(+1.57%) |
Jun 12, 2019 | 21.00 | 21.77 | 20.76 | 21.64 | 2,039,737 | +0.65(+3.10%) |
Jun 11, 2019 | 21.74 | 21.84 | 20.68 | 20.99 | 1,739,174 | -0.70(-3.23%) |
Jun 10, 2019 | 22.65 | 22.65 | 21.57 | 21.69 | 1,342,575 | -0.69(-3.08%) |
Jun 07, 2019 | 22.24 | 22.46 | 21.89 | 22.38 | 954,700 | +0.16(+0.72%) |
Jun 06, 2019 | 21.87 | 22.55 | 21.85 | 22.22 | 1,010,714 | -0.38(-1.68%) |
Jun 05, 2019 | 22.42 | 22.96 | 22.28 | 22.60 | 1,181,756 | -0.18(-0.79%) |
Jun 04, 2019 | 22.52 | 22.85 | 22.22 | 22.78 | 1,239,696 | +0.43(+1.92%) |
Jun 03, 2019 | 21.94 | 22.47 | 21.56 | 22.35 | 1,140,940 | +0.30(+1.36%) |
May 31, 2019 | 22.20 | 22.36 | 21.99 | 22.05 | 887,100 | -0.33(-1.47%) |
May 30, 2019 | 22.16 | 22.49 | 22.15 | 22.38 | 715,381 | +0.25(+1.13%) |
May 29, 2019 | 22.01 | 22.38 | 21.87 | 22.13 | 1,159,074 | -0.05(-0.23%) |
May 28, 2019 | 22.35 | 22.59 | 22.04 | 22.18 | 1,868,006 | +0.32(+1.46%) |
May 24, 2019 | 21.58 | 22.00 | 21.03 | 21.86 | 3,059,800 | +1.03(+4.94%) |
May 23, 2019 | 20.31 | 21.06 | 20.20 | 20.83 | 3,000,551 | +0.40(+1.96%) |
May 22, 2019 | 20.43 | 20.63 | 20.24 | 20.43 | 887,101 | -0.03(-0.15%) |
May 21, 2019 | 20.71 | 20.80 | 20.34 | 20.46 | 1,196,209 | -0.18(-0.87%) |
May 20, 2019 | 20.00 | 20.81 | 19.80 | 20.64 | 1,683,941 | +0.55(+2.74%) |
May 17, 2019 | 20.38 | 20.40 | 19.93 | 20.09 | 1,109,700 | -0.46(-2.24%) |
May 16, 2019 | 20.54 | 20.92 | 20.45 | 20.55 | 1,758,914 | +0.09(+0.44%) |
May 15, 2019 | 19.36 | 20.77 | 19.25 | 20.46 | 3,690,886 | +1.03(+5.30%) |
May 14, 2019 | 19.25 | 19.60 | 18.91 | 19.43 | 1,715,274 | +0.22(+1.15%) |
May 13, 2019 | 18.65 | 19.23 | 18.59 | 19.21 | 2,285,848 | +0.06(+0.31%) |
May 10, 2019 | 17.71 | 19.16 | 17.51 | 19.15 | 2,548,300 | +1.34(+7.52%) |
May 09, 2019 | 16.55 | 17.85 | 16.55 | 17.81 | 2,698,359 | +1.80(+11.24%) |
May 08, 2019 | 15.75 | 16.12 | 15.75 | 16.01 | 764,021 | +0.26(+1.65%) |
May 07, 2019 | 15.96 | 16.05 | 15.65 | 15.75 | 880,959 | -0.33(-2.05%) |
May 06, 2019 | 15.74 | 16.14 | 15.60 | 16.08 | 938,695 | +0.05(+0.31%) |
May 03, 2019 | 16.00 | 16.07 | 15.75 | 16.03 | 850,900 | +0.09(+0.56%) |
May 02, 2019 | 15.76 | 15.98 | 15.61 | 15.94 | 777,382 | +0.16(+1.01%) |