Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.25 | 21.74 | 21.12 | 21.27 | 3,601,548 | +0.07(+0.33%) |
Jul 30, 2019 | 20.90 | 21.20 | 20.71 | 21.20 | 2,096,751 | +0.19(+0.90%) |
Jul 29, 2019 | 20.80 | 21.03 | 20.57 | 21.01 | 1,738,781 | +0.21(+1.01%) |
Jul 26, 2019 | 20.71 | 20.90 | 20.51 | 20.80 | 1,491,000 | +0.17(+0.82%) |
Jul 25, 2019 | 20.72 | 20.91 | 20.57 | 20.63 | 1,982,853 | -0.08(-0.39%) |
Jul 24, 2019 | 20.75 | 20.86 | 20.19 | 20.71 | 2,535,898 | -0.20(-0.96%) |
Jul 23, 2019 | 21.53 | 21.69 | 20.82 | 20.91 | 2,744,307 | -0.58(-2.70%) |
Jul 22, 2019 | 21.44 | 21.69 | 21.18 | 21.49 | 1,681,125 | +0.22(+1.03%) |
Jul 19, 2019 | 22.14 | 22.25 | 21.22 | 21.27 | 2,385,500 | -0.86(-3.89%) |
Jul 18, 2019 | 21.74 | 22.34 | 21.50 | 22.13 | 2,035,861 | +0.42(+1.93%) |
Jul 17, 2019 | 21.47 | 21.85 | 21.25 | 21.71 | 1,792,102 | +0.23(+1.07%) |
Jul 16, 2019 | 21.52 | 21.68 | 21.18 | 21.48 | 2,054,684 | +0.06(+0.28%) |
Jul 15, 2019 | 21.07 | 21.75 | 21.00 | 21.42 | 2,103,633 | +0.44(+2.10%) |
Jul 12, 2019 | 20.84 | 21.08 | 20.70 | 20.98 | 1,565,400 | +0.07(+0.33%) |
Jul 11, 2019 | 20.98 | 20.98 | 20.49 | 20.91 | 1,937,205 | -0.03(-0.14%) |
Jul 10, 2019 | 20.96 | 21.22 | 20.64 | 20.94 | 1,464,993 | -0.05(-0.24%) |
Jul 09, 2019 | 20.38 | 21.08 | 20.28 | 20.99 | 1,846,217 | +0.54(+2.64%) |
Jul 08, 2019 | 21.00 | 21.00 | 20.16 | 20.45 | 2,740,924 | -0.67(-3.17%) |
Jul 05, 2019 | 21.23 | 21.45 | 21.06 | 21.12 | 1,173,400 | -0.21(-0.98%) |
Jul 03, 2019 | 21.24 | 21.34 | 20.91 | 21.33 | 1,087,900 | +0.15(+0.71%) |
Jul 02, 2019 | 21.52 | 21.55 | 21.03 | 21.18 | 1,855,727 | -0.34(-1.56%) |
Jul 01, 2019 | 21.81 | 21.81 | 21.29 | 21.52 | 2,110,779 | +0.14(+0.68%) |
Jun 28, 2019 | 21.50 | 21.68 | 21.25 | 21.37 | 7,163,100 | -0.08(-0.37%) |
Jun 27, 2019 | 20.99 | 21.47 | 20.90 | 21.45 | 1,722,338 | +0.60(+2.88%) |
Jun 26, 2019 | 21.14 | 21.40 | 20.74 | 20.85 | 1,869,266 | -0.29(-1.37%) |
Jun 25, 2019 | 20.79 | 21.37 | 20.63 | 21.14 | 2,123,966 | +0.40(+1.93%) |
Jun 24, 2019 | 21.44 | 21.64 | 20.59 | 20.74 | 2,785,364 | -0.63(-2.95%) |
Jun 21, 2019 | 21.04 | 21.69 | 20.81 | 21.37 | 5,606,100 | +0.23(+1.09%) |
Jun 20, 2019 | 21.17 | 21.46 | 20.95 | 21.14 | 3,163,459 | +0.17(+0.81%) |
Jun 19, 2019 | 20.79 | 20.99 | 20.59 | 20.97 | 1,526,364 | +0.20(+0.96%) |
Jun 18, 2019 | 20.71 | 20.88 | 20.40 | 20.77 | 2,593,198 | +0.11(+0.53%) |
Jun 17, 2019 | 20.42 | 20.98 | 20.29 | 20.66 | 4,210,473 | +0.96(+4.87%) |
Jun 14, 2019 | 19.87 | 19.93 | 19.67 | 19.70 | 1,970,400 | -0.21(-1.05%) |
Jun 13, 2019 | 20.04 | 20.12 | 19.56 | 19.91 | 2,712,167 | -0.14(-0.70%) |
Jun 12, 2019 | 20.02 | 20.14 | 19.75 | 20.05 | 1,517,627 | +0.06(+0.30%) |
Jun 11, 2019 | 20.05 | 20.17 | 19.83 | 19.99 | 1,807,092 | +0.12(+0.60%) |
Jun 10, 2019 | 20.23 | 20.37 | 19.85 | 19.87 | 2,165,059 | -0.33(-1.63%) |
Jun 07, 2019 | 20.33 | 20.46 | 19.68 | 20.20 | 1,421,500 | +0.30(+1.51%) |
Jun 06, 2019 | 19.90 | 20.25 | 19.61 | 19.90 | 1,966,561 | +0.09(+0.45%) |
Jun 05, 2019 | 20.53 | 20.53 | 19.80 | 19.81 | 2,133,335 | -0.69(-3.37%) |
Jun 04, 2019 | 19.89 | 20.52 | 19.61 | 20.50 | 3,286,124 | +0.59(+2.96%) |
Jun 03, 2019 | 19.60 | 19.97 | 19.43 | 19.91 | 2,888,231 | +0.32(+1.63%) |
May 31, 2019 | 19.76 | 20.11 | 18.88 | 19.59 | 2,965,400 | -0.39(-1.95%) |
May 30, 2019 | 19.86 | 20.24 | 19.81 | 19.98 | 2,013,068 | +0.18(+0.91%) |
May 29, 2019 | 19.80 | 20.10 | 19.65 | 19.80 | 3,377,853 | -0.23(-1.15%) |
May 28, 2019 | 20.45 | 20.67 | 20.02 | 20.03 | 1,892,745 | -0.33(-1.62%) |
May 24, 2019 | 19.83 | 20.41 | 19.80 | 20.36 | 2,113,400 | +0.59(+2.98%) |
May 23, 2019 | 20.30 | 20.32 | 19.46 | 19.77 | 3,080,199 | -0.74(-3.61%) |
May 22, 2019 | 20.14 | 20.62 | 20.08 | 20.51 | 3,250,093 | +0.08(+0.39%) |
May 21, 2019 | 19.72 | 20.44 | 19.64 | 20.43 | 2,799,053 | +0.82(+4.18%) |
May 20, 2019 | 19.24 | 19.74 | 19.02 | 19.61 | 2,941,767 | +0.28(+1.45%) |
May 17, 2019 | 19.61 | 19.81 | 19.26 | 19.33 | 2,901,100 | -0.46(-2.32%) |
May 16, 2019 | 19.37 | 19.80 | 19.36 | 19.79 | 2,033,823 | +0.46(+2.38%) |
May 15, 2019 | 19.01 | 19.36 | 18.80 | 19.33 | 1,991,529 | +0.20(+1.05%) |
May 14, 2019 | 19.01 | 19.33 | 18.88 | 19.13 | 3,020,066 | +0.20(+1.06%) |
May 13, 2019 | 19.25 | 19.31 | 18.82 | 18.93 | 3,647,549 | -0.83(-4.20%) |
May 10, 2019 | 19.58 | 19.87 | 19.10 | 19.76 | 4,187,600 | +0.12(+0.61%) |
May 09, 2019 | 20.08 | 20.18 | 19.43 | 19.64 | 3,589,017 | -0.68(-3.35%) |
May 08, 2019 | 20.21 | 20.72 | 20.02 | 20.32 | 2,241,390 | +0.32(+1.60%) |
May 07, 2019 | 20.45 | 20.92 | 20.16 | 20.00 | 3,262,638 | -0.65(-3.15%) |
May 06, 2019 | 20.28 | 20.70 | 20.07 | 20.65 | 3,585,691 | -0.13(-0.63%) |
May 03, 2019 | 20.12 | 20.89 | 19.95 | 20.78 | 4,054,600 | +0.59(+2.92%) |
May 02, 2019 | 19.54 | 20.24 | 19.00 | 20.19 | 6,100,405 | +0.85(+4.40%) |