Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.31 | 22.33 | 22.11 | 22.25 | 2,586,120 | -0.05(-0.24%) |
Jul 30, 2019 | 22.30 | 22.32 | 22.25 | 22.30 | 1,103,170 | -0.04(-0.17%) |
Jul 29, 2019 | 22.33 | 22.34 | 22.28 | 22.34 | 960,540 | +0.01(+0.03%) |
Jul 26, 2019 | 22.34 | 22.35 | 22.29 | 22.33 | 1,168,964 | -0.03(-0.14%) |
Jul 25, 2019 | 22.43 | 22.43 | 22.31 | 22.36 | 1,656,095 | -0.03(-0.14%) |
Jul 24, 2019 | 22.34 | 22.39 | 22.34 | 22.39 | 1,381,069 | +0.06(+0.27%) |
Jul 23, 2019 | 22.29 | 22.33 | 22.28 | 22.33 | 1,459,532 | +0.06(+0.27%) |
Jul 22, 2019 | 22.21 | 22.28 | 22.21 | 22.27 | 1,108,937 | +0.09(+0.41%) |
Jul 19, 2019 | 22.20 | 22.22 | 22.15 | 22.18 | 1,629,999 | -0.01(-0.03%) |
Jul 18, 2019 | 22.25 | 22.25 | 22.08 | 22.18 | 3,699,579 | +0.02(+0.10%) |
Jul 17, 2019 | 22.18 | 22.19 | 22.12 | 22.16 | 1,360,383 | +0.05(+0.24%) |
Jul 16, 2019 | 22.15 | 22.15 | 22.07 | 22.11 | 1,692,547 | -0.02(-0.07%) |
Jul 15, 2019 | 22.09 | 22.12 | 22.07 | 22.12 | 1,455,794 | +0.07(+0.31%) |
Jul 12, 2019 | 22.02 | 22.06 | 21.98 | 22.06 | 1,000,094 | +0.04(+0.17%) |
Jul 11, 2019 | 22.12 | 22.12 | 21.99 | 22.02 | 2,106,316 | -0.06(-0.27%) |
Jul 10, 2019 | 22.11 | 22.13 | 22.03 | 22.08 | 1,341,265 | +0.01(+0.03%) |
Jul 09, 2019 | 22.10 | 22.10 | 22.02 | 22.07 | 1,075,708 | -0.03(-0.14%) |
Jul 08, 2019 | 22.15 | 22.15 | 22.09 | 22.10 | 1,143,443 | -0.05(-0.24%) |
Jul 05, 2019 | 22.20 | 22.20 | 22.06 | 22.15 | 2,142,152 | -0.11(-0.51%) |
Jul 03, 2019 | 22.24 | 22.27 | 22.18 | 22.27 | 935,529 | +0.09(+0.41%) |
Jul 02, 2019 | 22.15 | 22.18 | 22.10 | 22.18 | 2,726,045 | +0.03(+0.14%) |
Jul 01, 2019 | 22.14 | 22.18 | 22.08 | 22.15 | 5,508,142 | +0.20(+0.90%) |
Jun 28, 2019 | 21.94 | 22.00 | 21.92 | 21.95 | 3,785,117 | +0.07(+0.31%) |
Jun 27, 2019 | 21.85 | 21.90 | 21.81 | 21.88 | 778,231 | +0.02(+0.10%) |
Jun 26, 2019 | 21.83 | 21.86 | 21.78 | 21.86 | 1,308,889 | +0.07(+0.31%) |
Jun 25, 2019 | 21.86 | 21.87 | 21.78 | 21.79 | 1,991,016 | -0.08(-0.38%) |
Jun 24, 2019 | 21.87 | 21.91 | 21.85 | 21.87 | 1,200,958 | +0.05(+0.25%) |
Jun 21, 2019 | 21.90 | 21.90 | 21.81 | 21.82 | 861,321 | -0.20(-0.92%) |
Jun 20, 2019 | 22.02 | 22.02 | 21.97 | 22.02 | 2,021,030 | +0.16(+0.72%) |
Jun 19, 2019 | 21.68 | 21.89 | 21.67 | 21.87 | 3,694,336 | +0.18(+0.83%) |
Jun 18, 2019 | 21.56 | 21.68 | 21.56 | 21.68 | 960,168 | +0.29(+1.34%) |
Jun 17, 2019 | 21.45 | 21.45 | 21.39 | 21.40 | 1,142,099 | +0.00(+0.00%) |
Jun 14, 2019 | 21.41 | 21.41 | 21.37 | 21.40 | 586,304 | +0.00(+0.00%) |
Jun 13, 2019 | 21.38 | 21.40 | 21.34 | 21.40 | 1,733,421 | +0.03(+0.14%) |
Jun 12, 2019 | 21.40 | 21.40 | 21.35 | 21.37 | 1,195,997 | -0.02(-0.07%) |
Jun 11, 2019 | 21.39 | 21.46 | 21.38 | 21.38 | 911,239 | -0.07(-0.32%) |
Jun 10, 2019 | 21.44 | 21.46 | 21.41 | 21.45 | 939,386 | +0.01(+0.03%) |
Jun 07, 2019 | 21.37 | 21.44 | 21.32 | 21.44 | 1,267,736 | +0.16(+0.74%) |
Jun 06, 2019 | 21.22 | 21.30 | 21.21 | 21.29 | 1,108,173 | +0.12(+0.57%) |
Jun 05, 2019 | 21.21 | 21.22 | 21.16 | 21.17 | 774,295 | +0.07(+0.32%) |
Jun 04, 2019 | 21.07 | 21.11 | 21.02 | 21.10 | 1,161,724 | +0.14(+0.65%) |
Jun 03, 2019 | 20.92 | 21.00 | 20.92 | 20.96 | 3,901,316 | +0.02(+0.11%) |
May 31, 2019 | 20.97 | 20.97 | 20.90 | 20.94 | 3,161,368 | -0.04(-0.18%) |
May 30, 2019 | 20.99 | 21.01 | 20.95 | 20.98 | 975,108 | +0.08(+0.36%) |
May 29, 2019 | 20.92 | 20.96 | 20.89 | 20.90 | 767,712 | -0.05(-0.25%) |
May 28, 2019 | 21.00 | 21.00 | 20.92 | 20.95 | 597,994 | +0.06(+0.29%) |
May 24, 2019 | 20.97 | 20.97 | 20.89 | 20.89 | 786,921 | +0.02(+0.11%) |
May 23, 2019 | 20.92 | 21.04 | 20.86 | 20.87 | 962,461 | -0.05(-0.25%) |
May 22, 2019 | 20.98 | 21.00 | 20.92 | 20.92 | 531,653 | -0.01(-0.04%) |
May 21, 2019 | 20.98 | 20.98 | 20.91 | 20.93 | 474,433 | +0.05(+0.22%) |
May 20, 2019 | 20.89 | 20.92 | 20.84 | 20.89 | 594,050 | +0.05(+0.26%) |
May 17, 2019 | 20.87 | 20.89 | 20.82 | 20.83 | 478,258 | -0.04(-0.18%) |
May 16, 2019 | 20.87 | 20.97 | 20.85 | 20.87 | 630,459 | +0.03(+0.14%) |
May 15, 2019 | 20.83 | 20.87 | 20.77 | 20.84 | 1,500,782 | +0.07(+0.36%) |
May 14, 2019 | 20.77 | 20.81 | 20.74 | 20.77 | 1,304,093 | +0.06(+0.29%) |
May 13, 2019 | 20.81 | 20.82 | 20.70 | 20.71 | 1,057,732 | -0.18(-0.86%) |
May 10, 2019 | 20.94 | 20.94 | 20.82 | 20.89 | 2,879,561 | +0.02(+0.11%) |
May 09, 2019 | 20.86 | 20.90 | 20.78 | 20.86 | 1,259,179 | -0.06(-0.29%) |
May 08, 2019 | 20.89 | 20.97 | 20.88 | 20.92 | 626,653 | +0.01(+0.04%) |
May 07, 2019 | 21.01 | 21.01 | 20.90 | 20.92 | 1,506,950 | -0.11(-0.53%) |
May 06, 2019 | 20.94 | 21.04 | 20.94 | 21.03 | 720,668 | +0.01(+0.04%) |
May 03, 2019 | 20.95 | 21.04 | 20.95 | 21.02 | 1,374,994 | +0.06(+0.29%) |
May 02, 2019 | 20.99 | 21.02 | 20.92 | 20.96 | 1,174,429 | +0.00(+0.00%) |