Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.37 | 22.37 | 21.78 | 21.95 | 7,442,764 | -0.33(-1.48%) |
Jul 30, 2019 | 22.18 | 22.45 | 21.86 | 22.28 | 5,216,119 | +0.01(+0.03%) |
Jul 29, 2019 | 22.76 | 22.81 | 22.20 | 22.27 | 4,993,307 | -0.40(-1.75%) |
Jul 26, 2019 | 22.76 | 22.95 | 22.54 | 22.67 | 4,680,046 | +0.02(+0.07%) |
Jul 25, 2019 | 23.72 | 23.78 | 22.47 | 22.66 | 5,392,210 | -0.67(-2.89%) |
Jul 24, 2019 | 23.66 | 23.74 | 23.31 | 23.33 | 3,390,023 | -0.37(-1.58%) |
Jul 23, 2019 | 23.88 | 23.97 | 23.71 | 23.71 | 2,720,783 | -0.13(-0.55%) |
Jul 22, 2019 | 23.86 | 23.90 | 23.71 | 23.84 | 2,875,688 | +0.01(+0.03%) |
Jul 19, 2019 | 23.87 | 23.93 | 23.74 | 23.83 | 2,784,574 | -0.03(-0.13%) |
Jul 18, 2019 | 23.87 | 23.94 | 23.74 | 23.86 | 3,879,843 | -0.16(-0.67%) |
Jul 17, 2019 | 24.10 | 24.22 | 23.90 | 24.02 | 2,933,630 | -0.12(-0.51%) |
Jul 16, 2019 | 24.55 | 24.60 | 23.98 | 24.14 | 3,921,184 | -0.47(-1.93%) |
Jul 15, 2019 | 24.81 | 24.92 | 24.58 | 24.62 | 2,161,292 | -0.08(-0.31%) |
Jul 12, 2019 | 24.83 | 24.86 | 24.68 | 24.69 | 2,311,981 | -0.14(-0.55%) |
Jul 11, 2019 | 24.86 | 24.95 | 24.68 | 24.83 | 2,534,726 | +0.03(+0.12%) |
Jul 10, 2019 | 24.79 | 25.00 | 24.58 | 24.80 | 5,473,497 | +0.24(+0.97%) |
Jul 09, 2019 | 23.97 | 24.56 | 23.89 | 24.56 | 3,848,351 | +0.57(+2.36%) |
Jul 08, 2019 | 23.96 | 24.13 | 23.93 | 24.00 | 3,509,402 | -0.06(-0.25%) |
Jul 05, 2019 | 24.19 | 24.24 | 23.92 | 24.06 | 2,757,644 | +0.12(+0.51%) |
Jul 03, 2019 | 23.88 | 24.03 | 23.69 | 23.93 | 2,222,169 | +0.09(+0.39%) |
Jul 02, 2019 | 24.00 | 24.10 | 23.69 | 23.84 | 4,492,149 | -0.33(-1.36%) |
Jul 01, 2019 | 24.20 | 24.30 | 24.01 | 24.17 | 3,111,779 | +0.34(+1.41%) |
Jun 28, 2019 | 23.93 | 24.01 | 23.71 | 23.84 | 3,618,509 | +0.05(+0.23%) |
Jun 27, 2019 | 24.18 | 24.22 | 23.71 | 23.78 | 3,915,388 | -0.37(-1.52%) |
Jun 26, 2019 | 24.29 | 24.43 | 24.13 | 24.15 | 5,262,523 | +0.05(+0.19%) |
Jun 25, 2019 | 24.39 | 24.47 | 24.10 | 24.10 | 4,146,273 | -0.26(-1.07%) |
Jun 24, 2019 | 24.24 | 24.47 | 24.01 | 24.36 | 4,074,652 | +0.19(+0.79%) |
Jun 21, 2019 | 24.39 | 24.44 | 24.03 | 24.17 | 4,479,243 | -0.17(-0.69%) |
Jun 20, 2019 | 24.50 | 24.55 | 24.26 | 24.34 | 3,655,813 | +0.33(+1.37%) |
Jun 19, 2019 | 23.87 | 24.10 | 23.71 | 24.01 | 3,538,088 | +0.18(+0.74%) |
Jun 18, 2019 | 23.91 | 24.03 | 23.73 | 23.84 | 4,538,212 | +0.06(+0.26%) |
Jun 17, 2019 | 23.71 | 24.01 | 23.63 | 23.77 | 4,407,153 | +0.06(+0.26%) |
Jun 14, 2019 | 23.62 | 23.90 | 23.50 | 23.71 | 2,683,519 | +0.02(+0.10%) |
Jun 13, 2019 | 23.72 | 23.79 | 23.60 | 23.69 | 2,551,509 | +0.16(+0.68%) |
Jun 12, 2019 | 23.18 | 23.55 | 23.05 | 23.53 | 3,861,843 | +0.11(+0.49%) |
Jun 11, 2019 | 23.37 | 23.62 | 23.30 | 23.41 | 2,467,549 | +0.15(+0.66%) |
Jun 10, 2019 | 23.35 | 23.44 | 23.18 | 23.26 | 2,789,235 | -0.05(-0.23%) |
Jun 07, 2019 | 23.30 | 23.58 | 23.27 | 23.32 | 3,578,374 | +0.08(+0.33%) |
Jun 06, 2019 | 23.02 | 23.31 | 22.89 | 23.24 | 3,861,090 | +0.31(+1.33%) |
Jun 05, 2019 | 23.26 | 23.29 | 22.89 | 22.93 | 4,597,947 | -0.20(-0.86%) |
Jun 04, 2019 | 23.22 | 23.33 | 22.94 | 23.13 | 5,249,030 | +0.00(+0.00%) |
Jun 03, 2019 | 23.54 | 23.61 | 23.06 | 23.13 | 7,734,420 | -0.11(-0.46%) |
May 31, 2019 | 23.16 | 23.37 | 22.87 | 23.24 | 4,709,625 | -0.19(-0.81%) |
May 30, 2019 | 23.56 | 23.70 | 23.30 | 23.43 | 6,184,181 | -0.17(-0.74%) |
May 29, 2019 | 23.22 | 23.73 | 23.11 | 23.60 | 2,876,721 | +0.01(+0.03%) |
May 28, 2019 | 23.87 | 24.05 | 23.59 | 23.59 | 6,738,960 | +0.14(+0.58%) |
May 24, 2019 | 23.32 | 23.59 | 23.20 | 23.46 | 4,020,557 | +0.29(+1.27%) |
May 23, 2019 | 23.62 | 23.65 | 22.83 | 23.16 | 4,816,772 | -0.94(-3.88%) |
May 22, 2019 | 24.65 | 24.67 | 24.09 | 24.10 | 2,500,280 | -0.63(-2.56%) |
May 21, 2019 | 24.45 | 24.76 | 24.37 | 24.73 | 2,985,521 | +0.35(+1.42%) |
May 20, 2019 | 24.33 | 24.51 | 24.29 | 24.39 | 1,932,187 | +0.11(+0.44%) |
May 17, 2019 | 24.42 | 24.59 | 24.23 | 24.28 | 2,380,790 | -0.23(-0.92%) |
May 16, 2019 | 24.36 | 24.69 | 24.36 | 24.51 | 2,423,155 | +0.29(+1.18%) |
May 15, 2019 | 23.85 | 24.31 | 23.82 | 24.22 | 1,890,421 | +0.15(+0.63%) |
May 14, 2019 | 23.85 | 24.22 | 23.77 | 24.07 | 2,410,919 | +0.36(+1.53%) |
May 13, 2019 | 23.92 | 24.07 | 23.65 | 23.71 | 5,447,062 | -0.37(-1.54%) |
May 10, 2019 | 24.30 | 24.41 | 23.95 | 24.08 | 5,298,627 | -0.32(-1.33%) |
May 09, 2019 | 24.38 | 24.53 | 23.93 | 24.40 | 2,947,154 | -0.17(-0.68%) |
May 08, 2019 | 24.06 | 24.74 | 23.94 | 24.57 | 3,458,641 | +0.52(+2.17%) |
May 07, 2019 | 23.90 | 24.09 | 23.68 | 24.05 | 4,049,040 | -0.16(-0.65%) |
May 06, 2019 | 23.99 | 24.26 | 23.83 | 24.20 | 2,637,737 | -0.23(-0.96%) |
May 03, 2019 | 24.12 | 24.53 | 24.02 | 24.44 | 2,644,144 | +0.55(+2.31%) |
May 02, 2019 | 24.60 | 24.77 | 23.86 | 23.89 | 3,775,725 | -0.66(-2.67%) |