Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.90 | 22.33 | 21.89 | 22.02 | 2,644,145 | -0.23(-1.03%) |
Jul 30, 2019 | 22.26 | 22.28 | 22.13 | 22.25 | 2,808,397 | -0.32(-1.43%) |
Jul 29, 2019 | 22.80 | 22.80 | 22.46 | 22.57 | 3,049,256 | +0.13(+0.57%) |
Jul 26, 2019 | 22.51 | 22.59 | 22.40 | 22.45 | 2,367,183 | -0.02(-0.08%) |
Jul 25, 2019 | 22.57 | 22.69 | 22.38 | 22.46 | 2,258,346 | -0.30(-1.31%) |
Jul 24, 2019 | 22.65 | 22.85 | 22.56 | 22.76 | 4,070,176 | +0.13(+0.57%) |
Jul 23, 2019 | 22.06 | 22.91 | 21.86 | 22.63 | 9,562,568 | +0.39(+1.76%) |
Jul 22, 2019 | 22.23 | 22.35 | 22.16 | 22.24 | 1,936,934 | +0.19(+0.85%) |
Jul 19, 2019 | 22.00 | 22.14 | 21.87 | 22.05 | 4,740,677 | -0.13(-0.60%) |
Jul 18, 2019 | 22.21 | 22.24 | 21.98 | 22.19 | 3,404,662 | -0.01(-0.06%) |
Jul 17, 2019 | 22.24 | 22.27 | 22.13 | 22.20 | 4,315,324 | +0.27(+1.24%) |
Jul 16, 2019 | 22.10 | 22.11 | 21.89 | 21.93 | 4,448,083 | +0.03(+0.15%) |
Jul 15, 2019 | 21.96 | 22.01 | 21.83 | 21.90 | 3,540,572 | +0.05(+0.23%) |
Jul 12, 2019 | 22.24 | 22.24 | 21.71 | 21.85 | 7,231,670 | -0.64(-2.86%) |
Jul 11, 2019 | 23.00 | 23.02 | 22.41 | 22.49 | 8,817,838 | -0.70(-3.03%) |
Jul 10, 2019 | 23.34 | 23.35 | 23.13 | 23.19 | 1,596,563 | +0.06(+0.28%) |
Jul 09, 2019 | 23.00 | 23.20 | 22.99 | 23.13 | 1,421,008 | +0.06(+0.24%) |
Jul 08, 2019 | 23.13 | 23.21 | 23.04 | 23.08 | 2,032,439 | -0.17(-0.75%) |
Jul 05, 2019 | 23.40 | 23.48 | 23.21 | 23.25 | 3,081,973 | -0.78(-3.23%) |
Jul 03, 2019 | 24.08 | 24.16 | 23.93 | 24.03 | 1,003,099 | +0.15(+0.63%) |
Jul 02, 2019 | 23.79 | 23.95 | 23.76 | 23.88 | 1,819,954 | +0.20(+0.83%) |
Jul 01, 2019 | 23.71 | 23.80 | 23.64 | 23.68 | 1,678,630 | +0.22(+0.94%) |
Jun 28, 2019 | 23.49 | 23.53 | 23.40 | 23.46 | 1,338,408 | +0.08(+0.35%) |
Jun 27, 2019 | 23.28 | 23.44 | 23.27 | 23.37 | 1,510,793 | -0.02(-0.10%) |
Jun 26, 2019 | 23.56 | 23.56 | 23.33 | 23.40 | 2,194,039 | -0.12(-0.53%) |
Jun 25, 2019 | 23.54 | 23.70 | 23.49 | 23.52 | 2,370,599 | -0.05(-0.21%) |
Jun 24, 2019 | 23.28 | 23.60 | 23.26 | 23.57 | 4,024,890 | +0.21(+0.89%) |
Jun 21, 2019 | 23.25 | 23.42 | 23.18 | 23.36 | 2,699,881 | -0.13(-0.55%) |
Jun 20, 2019 | 23.80 | 23.93 | 23.40 | 23.49 | 4,241,114 | -0.60(-2.48%) |
Jun 19, 2019 | 23.73 | 24.13 | 23.73 | 24.09 | 4,753,136 | +0.11(+0.44%) |
Jun 18, 2019 | 23.96 | 24.01 | 23.83 | 23.99 | 2,953,626 | +0.54(+2.31%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.43 | 23.44 | 2,174,560 | +0.02(+0.10%) |
Jun 14, 2019 | 23.57 | 23.71 | 23.39 | 23.42 | 2,677,469 | -0.34(-1.43%) |
Jun 13, 2019 | 24.10 | 24.13 | 23.64 | 23.76 | 4,236,255 | -0.35(-1.47%) |
Jun 12, 2019 | 23.86 | 24.14 | 23.85 | 24.11 | 2,766,014 | +0.40(+1.71%) |
Jun 11, 2019 | 23.76 | 23.80 | 23.62 | 23.71 | 4,515,965 | +0.17(+0.74%) |
Jun 10, 2019 | 23.16 | 23.70 | 23.13 | 23.53 | 5,326,234 | +0.86(+3.81%) |
Jun 07, 2019 | 22.72 | 22.73 | 22.55 | 22.67 | 3,404,444 | +0.17(+0.76%) |
Jun 06, 2019 | 22.42 | 22.80 | 22.42 | 22.50 | 4,360,831 | +0.14(+0.64%) |
Jun 05, 2019 | 22.21 | 22.59 | 22.21 | 22.36 | 3,854,133 | +0.23(+1.06%) |
Jun 04, 2019 | 22.21 | 22.22 | 22.06 | 22.12 | 2,472,441 | -0.18(-0.80%) |
Jun 03, 2019 | 22.08 | 22.41 | 22.04 | 22.30 | 3,534,166 | +0.61(+2.82%) |
May 31, 2019 | 21.66 | 21.80 | 21.56 | 21.69 | 2,282,757 | +0.01(+0.04%) |
May 30, 2019 | 21.66 | 21.73 | 21.60 | 21.68 | 1,518,091 | +0.07(+0.32%) |
May 29, 2019 | 21.75 | 21.82 | 21.53 | 21.61 | 1,894,005 | -0.42(-1.90%) |
May 28, 2019 | 22.23 | 22.40 | 22.02 | 22.03 | 2,079,925 | -0.30(-1.34%) |
May 24, 2019 | 22.35 | 22.44 | 22.25 | 22.33 | 2,237,498 | +0.10(+0.43%) |
May 23, 2019 | 21.96 | 22.32 | 21.95 | 22.23 | 6,669,171 | -0.01(-0.04%) |
May 22, 2019 | 21.98 | 22.30 | 21.93 | 22.24 | 2,829,309 | +0.40(+1.83%) |
May 21, 2019 | 21.79 | 21.99 | 21.77 | 21.84 | 2,335,606 | +0.12(+0.57%) |
May 20, 2019 | 21.68 | 21.77 | 21.60 | 21.72 | 2,365,836 | +0.22(+1.00%) |
May 17, 2019 | 21.51 | 21.65 | 21.49 | 21.50 | 2,236,628 | +0.00(+0.00%) |
May 16, 2019 | 21.37 | 21.65 | 21.36 | 21.50 | 2,374,588 | -0.07(-0.32%) |
May 15, 2019 | 21.38 | 21.62 | 21.36 | 21.57 | 1,976,551 | -0.03(-0.13%) |
May 14, 2019 | 21.53 | 21.70 | 21.49 | 21.60 | 1,986,245 | -0.17(-0.78%) |
May 13, 2019 | 21.87 | 21.89 | 21.67 | 21.77 | 2,402,816 | -0.42(-1.88%) |
May 10, 2019 | 22.20 | 22.23 | 21.94 | 22.19 | 3,725,827 | -0.08(-0.35%) |
May 09, 2019 | 22.28 | 22.34 | 22.10 | 22.27 | 3,490,426 | +0.02(+0.08%) |
May 08, 2019 | 22.18 | 22.34 | 22.07 | 22.25 | 3,587,955 | +0.45(+2.07%) |
May 07, 2019 | 21.97 | 22.01 | 21.72 | 21.80 | 2,540,843 | -0.15(-0.67%) |
May 06, 2019 | 21.63 | 22.08 | 21.60 | 21.94 | 4,062,159 | +0.12(+0.55%) |
May 03, 2019 | 21.91 | 22.05 | 21.74 | 21.83 | 4,684,320 | -0.63(-2.82%) |
May 02, 2019 | 22.48 | 22.53 | 22.39 | 22.46 | 2,425,195 | -0.12(-0.53%) |