Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.53 | 21.78 | 20.91 | 21.50 | 4,067,356 | +0.07(+0.32%) |
Jul 30, 2019 | 21.78 | 21.79 | 21.34 | 21.43 | 2,780,329 | -0.43(-1.95%) |
Jul 29, 2019 | 22.09 | 22.14 | 21.48 | 21.86 | 2,873,121 | -0.19(-0.84%) |
Jul 26, 2019 | 21.88 | 22.30 | 21.54 | 22.04 | 4,420,575 | -0.15(-0.66%) |
Jul 25, 2019 | 22.26 | 22.51 | 22.02 | 22.19 | 3,586,906 | -0.09(-0.42%) |
Jul 24, 2019 | 21.84 | 22.39 | 21.81 | 22.28 | 3,192,013 | +0.48(+2.21%) |
Jul 23, 2019 | 21.97 | 22.07 | 21.46 | 21.80 | 4,991,936 | -0.13(-0.59%) |
Jul 22, 2019 | 21.79 | 22.21 | 21.76 | 21.93 | 4,355,844 | +0.22(+1.01%) |
Jul 19, 2019 | 22.08 | 22.64 | 21.61 | 21.71 | 8,354,722 | -0.13(-0.58%) |
Jul 18, 2019 | 21.00 | 22.12 | 20.95 | 21.83 | 10,987,301 | +0.95(+4.54%) |
Jul 17, 2019 | 20.68 | 21.22 | 20.53 | 20.89 | 3,601,047 | +0.24(+1.18%) |
Jul 16, 2019 | 20.89 | 21.42 | 20.50 | 20.64 | 7,481,165 | -0.23(-1.08%) |
Jul 15, 2019 | 20.89 | 21.08 | 20.79 | 20.87 | 3,139,042 | +0.01(+0.07%) |
Jul 12, 2019 | 20.51 | 20.88 | 20.28 | 20.85 | 3,129,037 | +0.23(+1.11%) |
Jul 11, 2019 | 21.09 | 21.13 | 20.43 | 20.63 | 2,941,953 | -0.31(-1.46%) |
Jul 10, 2019 | 20.71 | 21.16 | 20.33 | 20.93 | 4,449,571 | +0.34(+1.66%) |
Jul 09, 2019 | 20.13 | 20.79 | 20.11 | 20.59 | 3,659,008 | +0.40(+1.98%) |
Jul 08, 2019 | 20.53 | 20.53 | 19.91 | 20.19 | 4,340,704 | -0.45(-2.19%) |
Jul 05, 2019 | 20.31 | 20.82 | 20.16 | 20.64 | 4,796,339 | +0.21(+1.03%) |
Jul 03, 2019 | 20.10 | 20.58 | 19.99 | 20.43 | 4,142,866 | +0.53(+2.64%) |
Jul 02, 2019 | 19.64 | 19.94 | 19.40 | 19.90 | 4,003,665 | +0.23(+1.15%) |
Jul 01, 2019 | 19.59 | 19.90 | 19.42 | 19.68 | 4,290,374 | +0.47(+2.44%) |
Jun 28, 2019 | 19.45 | 19.64 | 19.19 | 19.21 | 6,140,407 | -0.27(-1.41%) |
Jun 27, 2019 | 19.10 | 19.71 | 19.07 | 19.48 | 4,189,691 | +0.45(+2.36%) |
Jun 26, 2019 | 19.45 | 19.63 | 18.70 | 19.03 | 8,818,891 | -0.13(-0.67%) |
Jun 25, 2019 | 20.33 | 20.40 | 19.10 | 19.16 | 8,710,658 | -1.25(-6.11%) |
Jun 24, 2019 | 19.22 | 20.58 | 19.21 | 20.41 | 13,685,873 | +1.34(+7.02%) |
Jun 21, 2019 | 19.60 | 19.62 | 18.69 | 19.07 | 7,333,188 | -0.69(-3.48%) |
Jun 20, 2019 | 20.27 | 20.64 | 19.71 | 19.76 | 7,084,665 | -0.33(-1.62%) |
Jun 19, 2019 | 20.47 | 20.48 | 19.39 | 20.09 | 9,394,718 | -0.40(-1.97%) |
Jun 18, 2019 | 20.89 | 21.11 | 20.44 | 20.49 | 3,082,390 | -0.22(-1.08%) |
Jun 17, 2019 | 20.61 | 21.04 | 20.49 | 20.71 | 2,923,385 | +0.13(+0.61%) |
Jun 14, 2019 | 20.84 | 20.84 | 20.33 | 20.59 | 2,911,913 | -0.14(-0.66%) |
Jun 13, 2019 | 20.60 | 20.97 | 20.49 | 20.72 | 3,808,008 | +0.23(+1.10%) |
Jun 12, 2019 | 19.92 | 20.53 | 19.89 | 20.50 | 3,223,262 | +0.46(+2.31%) |
Jun 11, 2019 | 20.25 | 20.55 | 19.72 | 20.03 | 3,127,906 | -0.05(-0.24%) |
Jun 10, 2019 | 20.47 | 20.90 | 20.03 | 20.08 | 4,023,048 | -0.19(-0.93%) |
Jun 07, 2019 | 20.20 | 20.79 | 20.13 | 20.27 | 4,960,933 | +0.07(+0.37%) |
Jun 06, 2019 | 20.41 | 20.56 | 19.92 | 20.20 | 3,517,384 | -0.17(-0.86%) |
Jun 05, 2019 | 19.74 | 20.41 | 19.74 | 20.37 | 5,247,764 | +0.82(+4.21%) |
Jun 04, 2019 | 18.91 | 19.57 | 18.83 | 19.55 | 6,337,181 | +0.75(+4.01%) |
Jun 03, 2019 | 19.50 | 19.68 | 18.67 | 18.80 | 8,000,606 | -0.81(-4.12%) |
May 31, 2019 | 19.67 | 19.74 | 19.46 | 19.60 | 3,356,667 | -0.29(-1.46%) |
May 30, 2019 | 19.89 | 20.06 | 19.69 | 19.89 | 4,184,319 | +0.10(+0.50%) |
May 29, 2019 | 19.71 | 20.02 | 19.47 | 19.79 | 5,631,181 | -0.21(-1.07%) |
May 28, 2019 | 19.90 | 20.26 | 19.82 | 20.01 | 4,268,955 | +0.23(+1.17%) |
May 24, 2019 | 19.88 | 20.14 | 19.64 | 19.78 | 4,068,273 | -0.03(-0.14%) |
May 23, 2019 | 19.93 | 20.16 | 19.61 | 19.81 | 6,470,113 | -0.36(-1.78%) |
May 22, 2019 | 20.22 | 20.45 | 20.08 | 20.17 | 7,161,016 | -0.21(-1.02%) |
May 21, 2019 | 20.78 | 20.99 | 20.25 | 20.37 | 5,189,477 | -0.22(-1.08%) |
May 20, 2019 | 20.55 | 20.96 | 20.30 | 20.60 | 5,904,274 | -0.22(-1.04%) |
May 17, 2019 | 21.02 | 21.50 | 20.81 | 20.81 | 6,448,933 | -0.32(-1.53%) |
May 16, 2019 | 20.24 | 21.45 | 20.13 | 21.14 | 8,907,639 | +0.94(+4.65%) |
May 15, 2019 | 19.36 | 20.43 | 19.29 | 20.20 | 8,838,295 | +0.80(+4.14%) |
May 14, 2019 | 19.81 | 20.12 | 19.32 | 19.39 | 8,006,700 | -0.38(-1.91%) |
May 13, 2019 | 18.83 | 19.95 | 18.64 | 19.77 | 12,752,222 | +0.56(+2.93%) |
May 10, 2019 | 19.17 | 19.37 | 18.64 | 19.21 | 6,386,597 | +0.03(+0.18%) |
May 09, 2019 | 19.26 | 19.36 | 18.10 | 19.17 | 13,157,596 | -0.21(-1.08%) |
May 08, 2019 | 18.07 | 19.63 | 17.88 | 19.38 | 25,189,296 | +2.14(+12.44%) |
May 07, 2019 | 17.72 | 17.97 | 17.08 | 17.24 | 8,716,436 | -0.62(-3.49%) |
May 06, 2019 | 17.00 | 17.99 | 16.76 | 17.86 | 6,507,108 | +0.18(+1.03%) |
May 03, 2019 | 17.42 | 17.78 | 17.31 | 17.68 | 3,347,211 | +0.43(+2.48%) |
May 02, 2019 | 17.18 | 17.31 | 16.90 | 17.25 | 2,984,908 | -0.01(-0.05%) |