Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.34 | 21.40 | 20.71 | 20.84 | 4,502,943 | -0.56(-2.61%) |
Jul 30, 2019 | 21.01 | 21.43 | 20.83 | 21.39 | 3,505,811 | +0.20(+0.97%) |
Jul 29, 2019 | 21.53 | 21.67 | 20.57 | 21.19 | 5,405,818 | -0.30(-1.41%) |
Jul 26, 2019 | 20.87 | 21.64 | 20.75 | 21.49 | 6,037,230 | +0.93(+4.55%) |
Jul 25, 2019 | 20.99 | 21.01 | 20.51 | 20.56 | 5,178,286 | -0.39(-1.84%) |
Jul 24, 2019 | 20.77 | 20.98 | 20.68 | 20.94 | 3,053,297 | +0.14(+0.67%) |
Jul 23, 2019 | 20.63 | 20.89 | 20.63 | 20.80 | 3,135,896 | +0.19(+0.91%) |
Jul 22, 2019 | 20.62 | 20.73 | 20.51 | 20.61 | 2,004,681 | +0.04(+0.20%) |
Jul 19, 2019 | 20.59 | 20.84 | 20.55 | 20.57 | 3,736,485 | -0.01(-0.04%) |
Jul 18, 2019 | 20.71 | 20.75 | 20.45 | 20.58 | 3,708,730 | -0.16(-0.79%) |
Jul 17, 2019 | 21.04 | 21.13 | 20.60 | 20.75 | 4,265,498 | -0.36(-1.71%) |
Jul 16, 2019 | 20.89 | 21.20 | 20.78 | 21.11 | 4,169,850 | +0.16(+0.78%) |
Jul 15, 2019 | 20.94 | 21.02 | 20.80 | 20.94 | 2,762,737 | +0.00(+0.00%) |
Jul 12, 2019 | 21.14 | 21.19 | 20.82 | 20.94 | 3,529,411 | -0.22(-1.05%) |
Jul 11, 2019 | 21.54 | 21.58 | 21.00 | 21.16 | 3,843,611 | -0.41(-1.90%) |
Jul 10, 2019 | 21.73 | 21.73 | 21.48 | 21.57 | 3,896,588 | +0.02(+0.08%) |
Jul 09, 2019 | 21.55 | 21.65 | 21.37 | 21.56 | 3,603,711 | -0.11(-0.53%) |
Jul 08, 2019 | 21.77 | 21.83 | 21.60 | 21.67 | 4,437,680 | -0.15(-0.68%) |
Jul 05, 2019 | 21.83 | 21.87 | 21.54 | 21.82 | 3,493,923 | -0.20(-0.89%) |
Jul 03, 2019 | 21.89 | 22.04 | 21.75 | 22.02 | 2,314,404 | +0.27(+1.24%) |
Jul 02, 2019 | 21.62 | 21.77 | 21.50 | 21.75 | 4,609,012 | +0.10(+0.45%) |
Jul 01, 2019 | 21.73 | 21.87 | 21.37 | 21.65 | 6,284,287 | +0.05(+0.23%) |
Jun 28, 2019 | 21.28 | 21.69 | 21.28 | 21.60 | 6,523,575 | +0.30(+1.42%) |
Jun 27, 2019 | 20.98 | 21.45 | 20.98 | 21.30 | 5,514,601 | +0.43(+2.04%) |
Jun 26, 2019 | 21.00 | 21.11 | 20.72 | 20.87 | 7,900,713 | -0.09(-0.43%) |
Jun 25, 2019 | 21.08 | 21.35 | 20.96 | 20.96 | 7,804,687 | -0.22(-1.05%) |
Jun 24, 2019 | 21.39 | 21.50 | 21.10 | 21.18 | 7,724,816 | -0.26(-1.22%) |
Jun 21, 2019 | 21.76 | 21.77 | 21.17 | 21.44 | 11,630,434 | -0.34(-1.54%) |
Jun 20, 2019 | 21.52 | 21.84 | 21.44 | 21.78 | 8,760,872 | +0.41(+1.92%) |
Jun 19, 2019 | 21.33 | 21.47 | 21.19 | 21.37 | 7,772,163 | +0.07(+0.31%) |
Jun 18, 2019 | 21.13 | 21.62 | 21.13 | 21.30 | 7,069,919 | +0.25(+1.21%) |
Jun 17, 2019 | 21.06 | 21.26 | 20.93 | 21.05 | 6,213,733 | -0.03(-0.16%) |
Jun 14, 2019 | 20.84 | 21.45 | 20.80 | 21.08 | 7,676,143 | +0.35(+1.70%) |
Jun 13, 2019 | 20.54 | 20.90 | 20.47 | 20.73 | 6,495,675 | +0.18(+0.88%) |
Jun 12, 2019 | 20.11 | 20.61 | 19.98 | 20.55 | 6,250,461 | +0.48(+2.41%) |
Jun 11, 2019 | 19.97 | 20.23 | 19.82 | 20.07 | 6,059,095 | +0.30(+1.49%) |
Jun 10, 2019 | 19.61 | 20.04 | 19.61 | 19.77 | 9,367,061 | +0.26(+1.35%) |
Jun 07, 2019 | 19.02 | 19.58 | 18.82 | 19.51 | 11,140,919 | +0.57(+2.99%) |
Jun 06, 2019 | 18.92 | 19.07 | 18.73 | 18.94 | 9,470,135 | +0.08(+0.43%) |
Jun 05, 2019 | 19.05 | 19.09 | 18.68 | 18.86 | 7,166,901 | -0.06(-0.34%) |
Jun 04, 2019 | 18.63 | 18.94 | 18.42 | 18.92 | 14,473,765 | +0.42(+2.27%) |
Jun 03, 2019 | 18.44 | 18.60 | 18.38 | 18.50 | 6,890,572 | +0.08(+0.44%) |
May 31, 2019 | 18.14 | 18.55 | 18.06 | 18.42 | 7,988,117 | +0.23(+1.24%) |
May 30, 2019 | 18.21 | 18.31 | 18.06 | 18.20 | 10,744,550 | -0.04(-0.22%) |
May 29, 2019 | 18.17 | 18.41 | 18.14 | 18.24 | 7,476,461 | -0.01(-0.04%) |
May 28, 2019 | 18.66 | 18.75 | 18.18 | 18.25 | 9,841,319 | -0.35(-1.87%) |
May 24, 2019 | 18.68 | 18.79 | 18.46 | 18.59 | 6,279,931 | +0.08(+0.44%) |
May 23, 2019 | 18.49 | 18.54 | 18.18 | 18.51 | 10,837,403 | -0.18(-0.95%) |
May 22, 2019 | 18.96 | 18.98 | 18.63 | 18.69 | 6,471,336 | -0.31(-1.62%) |
May 21, 2019 | 19.03 | 19.11 | 18.83 | 19.00 | 8,564,981 | +0.04(+0.21%) |
May 20, 2019 | 19.53 | 19.60 | 18.93 | 18.96 | 6,978,583 | -0.72(-3.65%) |
May 17, 2019 | 20.04 | 20.10 | 19.64 | 19.68 | 7,188,662 | -0.57(-2.83%) |
May 16, 2019 | 20.24 | 20.42 | 20.18 | 20.25 | 5,206,872 | +0.09(+0.44%) |
May 15, 2019 | 20.05 | 20.19 | 19.86 | 20.16 | 7,091,630 | -0.02(-0.12%) |
May 14, 2019 | 20.32 | 20.53 | 20.18 | 20.19 | 5,177,168 | -0.13(-0.64%) |
May 13, 2019 | 20.35 | 20.53 | 20.20 | 20.31 | 4,900,135 | -0.33(-1.60%) |
May 10, 2019 | 20.65 | 20.77 | 20.33 | 20.65 | 3,221,705 | -0.09(-0.43%) |
May 09, 2019 | 20.61 | 20.80 | 20.31 | 20.73 | 2,909,752 | +0.02(+0.12%) |
May 08, 2019 | 21.02 | 21.12 | 20.69 | 20.71 | 3,496,786 | -0.32(-1.54%) |
May 07, 2019 | 21.31 | 21.49 | 20.91 | 21.03 | 4,282,934 | -0.46(-2.14%) |
May 06, 2019 | 21.41 | 21.56 | 21.22 | 21.49 | 3,769,305 | -0.15(-0.67%) |
May 03, 2019 | 21.45 | 21.74 | 21.41 | 21.64 | 3,525,028 | +0.26(+1.21%) |
May 02, 2019 | 21.53 | 21.77 | 21.29 | 21.38 | 3,111,746 | -0.15(-0.68%) |