Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.37 | 22.42 | 21.97 | 22.07 | 5,838,465 | -0.35(-1.54%) |
Jul 30, 2019 | 22.42 | 22.57 | 22.28 | 22.42 | 3,912,598 | -0.03(-0.13%) |
Jul 29, 2019 | 22.50 | 22.56 | 22.42 | 22.45 | 3,286,512 | +0.00(+0.00%) |
Jul 26, 2019 | 22.56 | 22.60 | 22.35 | 22.45 | 3,542,135 | -0.12(-0.53%) |
Jul 25, 2019 | 22.70 | 22.76 | 22.51 | 22.57 | 2,479,366 | -0.15(-0.66%) |
Jul 24, 2019 | 22.86 | 22.96 | 22.68 | 22.72 | 2,947,107 | -0.13(-0.56%) |
Jul 23, 2019 | 22.55 | 22.93 | 22.46 | 22.85 | 2,040,699 | +0.31(+1.37%) |
Jul 22, 2019 | 22.63 | 22.73 | 22.31 | 22.54 | 3,562,838 | -0.02(-0.10%) |
Jul 19, 2019 | 22.89 | 22.93 | 22.55 | 22.56 | 2,708,432 | -0.36(-1.57%) |
Jul 18, 2019 | 22.55 | 22.94 | 22.45 | 22.92 | 2,863,049 | +0.29(+1.29%) |
Jul 17, 2019 | 23.05 | 23.06 | 22.55 | 22.63 | 2,897,603 | -0.32(-1.37%) |
Jul 16, 2019 | 22.74 | 23.21 | 22.67 | 22.94 | 3,285,639 | +0.12(+0.53%) |
Jul 15, 2019 | 22.77 | 23.07 | 22.66 | 22.82 | 3,304,703 | +0.18(+0.80%) |
Jul 12, 2019 | 22.31 | 22.67 | 22.22 | 22.64 | 5,293,216 | +0.38(+1.68%) |
Jul 11, 2019 | 23.29 | 23.34 | 22.09 | 22.27 | 14,733,726 | -1.80(-7.48%) |
Jul 10, 2019 | 23.96 | 24.07 | 23.69 | 24.07 | 4,470,362 | +0.35(+1.49%) |
Jul 09, 2019 | 23.62 | 23.72 | 23.30 | 23.72 | 2,793,348 | +0.10(+0.41%) |
Jul 08, 2019 | 23.63 | 23.91 | 23.60 | 23.62 | 2,506,159 | -0.09(-0.38%) |
Jul 05, 2019 | 23.87 | 23.94 | 23.45 | 23.71 | 2,188,518 | -0.29(-1.19%) |
Jul 03, 2019 | 23.81 | 24.01 | 23.73 | 23.99 | 1,547,352 | +0.26(+1.11%) |
Jul 02, 2019 | 23.12 | 23.78 | 23.04 | 23.73 | 4,146,882 | +0.68(+2.93%) |
Jul 01, 2019 | 23.71 | 23.71 | 22.93 | 23.06 | 5,774,201 | -0.44(-1.85%) |
Jun 28, 2019 | 23.24 | 23.49 | 23.15 | 23.49 | 5,474,160 | +0.32(+1.36%) |
Jun 27, 2019 | 22.97 | 23.25 | 22.89 | 23.18 | 4,189,820 | +0.32(+1.38%) |
Jun 26, 2019 | 23.18 | 23.21 | 22.58 | 22.86 | 8,331,398 | -0.32(-1.36%) |
Jun 25, 2019 | 23.66 | 23.70 | 23.15 | 23.18 | 3,539,704 | -0.47(-2.00%) |
Jun 24, 2019 | 24.09 | 24.15 | 23.45 | 23.65 | 3,457,399 | -0.41(-1.72%) |
Jun 21, 2019 | 24.39 | 24.39 | 23.79 | 24.06 | 4,178,104 | -0.37(-1.51%) |
Jun 20, 2019 | 24.58 | 24.75 | 24.40 | 24.43 | 2,584,051 | -0.01(-0.03%) |
Jun 19, 2019 | 24.15 | 24.47 | 24.00 | 24.44 | 2,340,184 | +0.20(+0.84%) |
Jun 18, 2019 | 24.41 | 24.52 | 24.06 | 24.23 | 3,553,983 | -0.08(-0.31%) |
Jun 17, 2019 | 23.84 | 24.34 | 23.83 | 24.31 | 3,268,678 | +0.50(+2.08%) |
Jun 14, 2019 | 23.66 | 23.85 | 23.46 | 23.81 | 3,464,454 | +0.20(+0.83%) |
Jun 13, 2019 | 23.36 | 23.63 | 23.32 | 23.62 | 6,619,909 | +0.32(+1.39%) |
Jun 12, 2019 | 23.23 | 23.46 | 23.18 | 23.29 | 3,383,066 | -0.03(-0.13%) |
Jun 11, 2019 | 23.32 | 23.38 | 23.12 | 23.32 | 2,895,819 | +0.17(+0.73%) |
Jun 10, 2019 | 23.08 | 23.25 | 22.88 | 23.15 | 5,696,531 | +0.19(+0.83%) |
Jun 07, 2019 | 22.93 | 23.07 | 22.87 | 22.96 | 5,330,246 | +0.11(+0.48%) |
Jun 06, 2019 | 23.23 | 23.39 | 22.62 | 22.85 | 4,396,729 | -0.31(-1.33%) |
Jun 05, 2019 | 22.75 | 23.18 | 22.51 | 23.16 | 5,278,367 | +0.55(+2.44%) |
Jun 04, 2019 | 22.88 | 23.07 | 22.42 | 22.61 | 7,304,655 | -0.27(-1.19%) |
Jun 03, 2019 | 22.64 | 23.00 | 22.54 | 22.88 | 3,458,343 | +0.32(+1.40%) |
May 31, 2019 | 22.62 | 22.77 | 22.51 | 22.56 | 4,608,173 | -0.10(-0.45%) |
May 30, 2019 | 22.62 | 22.82 | 22.62 | 22.67 | 1,764,277 | +0.04(+0.20%) |
May 29, 2019 | 22.87 | 22.97 | 22.54 | 22.62 | 3,401,603 | -0.24(-1.06%) |
May 28, 2019 | 23.17 | 23.35 | 22.79 | 22.87 | 4,058,775 | -0.18(-0.80%) |
May 24, 2019 | 23.49 | 23.55 | 23.01 | 23.05 | 3,334,086 | -0.31(-1.32%) |
May 23, 2019 | 23.15 | 23.41 | 23.12 | 23.36 | 2,364,324 | +0.08(+0.35%) |
May 22, 2019 | 23.41 | 23.45 | 23.11 | 23.28 | 3,311,216 | -0.16(-0.69%) |
May 21, 2019 | 23.45 | 23.68 | 23.38 | 23.44 | 2,419,629 | +0.16(+0.70%) |
May 20, 2019 | 23.60 | 23.66 | 23.15 | 23.28 | 3,276,406 | -0.35(-1.46%) |
May 17, 2019 | 23.73 | 23.82 | 23.61 | 23.63 | 2,296,344 | -0.20(-0.83%) |
May 16, 2019 | 23.56 | 23.90 | 23.52 | 23.82 | 2,687,296 | +0.29(+1.25%) |
May 15, 2019 | 23.41 | 23.67 | 23.29 | 23.53 | 2,258,939 | +0.13(+0.53%) |
May 14, 2019 | 23.21 | 23.56 | 23.17 | 23.40 | 3,309,593 | +0.29(+1.24%) |
May 13, 2019 | 22.89 | 23.22 | 22.79 | 23.12 | 3,053,286 | +0.04(+0.16%) |
May 10, 2019 | 22.78 | 23.09 | 22.68 | 23.08 | 2,980,113 | +0.28(+1.23%) |
May 09, 2019 | 22.73 | 22.91 | 22.58 | 22.80 | 3,233,603 | -0.01(-0.06%) |
May 08, 2019 | 22.76 | 23.04 | 22.71 | 22.82 | 3,935,186 | +0.10(+0.42%) |
May 07, 2019 | 22.90 | 23.05 | 22.54 | 22.72 | 4,036,968 | -0.18(-0.77%) |
May 06, 2019 | 23.13 | 23.21 | 22.86 | 22.90 | 4,027,398 | -0.37(-1.58%) |
May 03, 2019 | 23.30 | 23.39 | 23.18 | 23.26 | 4,165,638 | +0.04(+0.19%) |
May 02, 2019 | 23.57 | 23.60 | 23.20 | 23.22 | 4,769,783 | -0.31(-1.31%) |