Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.72 | 22.81 | 22.53 | 22.62 | 3,392,456 | -0.14(-0.61%) |
Jul 30, 2019 | 22.67 | 22.86 | 22.53 | 22.76 | 2,388,678 | +0.06(+0.25%) |
Jul 29, 2019 | 22.48 | 22.77 | 22.46 | 22.71 | 1,842,461 | +0.28(+1.24%) |
Jul 26, 2019 | 22.44 | 22.56 | 22.35 | 22.43 | 2,056,562 | +0.01(+0.04%) |
Jul 25, 2019 | 22.80 | 22.80 | 22.40 | 22.42 | 3,976,643 | -0.45(-1.96%) |
Jul 24, 2019 | 22.65 | 22.98 | 22.48 | 22.87 | 3,348,761 | +0.18(+0.79%) |
Jul 23, 2019 | 22.84 | 22.86 | 22.22 | 22.69 | 2,801,760 | -0.11(-0.47%) |
Jul 22, 2019 | 22.98 | 23.05 | 22.78 | 22.80 | 2,178,591 | -0.10(-0.43%) |
Jul 19, 2019 | 23.07 | 23.29 | 22.89 | 22.89 | 3,843,616 | -0.13(-0.57%) |
Jul 18, 2019 | 22.96 | 23.21 | 22.89 | 23.02 | 3,875,517 | -0.01(-0.04%) |
Jul 17, 2019 | 23.29 | 23.29 | 22.95 | 23.03 | 2,073,602 | -0.20(-0.88%) |
Jul 16, 2019 | 22.90 | 23.28 | 22.90 | 23.24 | 2,542,592 | +0.39(+1.72%) |
Jul 15, 2019 | 23.10 | 23.13 | 22.73 | 22.84 | 2,138,139 | -0.30(-1.31%) |
Jul 12, 2019 | 22.98 | 23.18 | 22.95 | 23.15 | 2,632,664 | +0.16(+0.71%) |
Jul 11, 2019 | 23.33 | 23.35 | 22.92 | 22.98 | 2,737,696 | -0.25(-1.09%) |
Jul 10, 2019 | 23.56 | 23.60 | 23.16 | 23.24 | 3,295,077 | -0.33(-1.39%) |
Jul 09, 2019 | 23.45 | 23.79 | 23.45 | 23.56 | 3,984,548 | -0.23(-0.96%) |
Jul 08, 2019 | 23.56 | 23.89 | 23.54 | 23.79 | 3,954,392 | +0.24(+1.01%) |
Jul 05, 2019 | 23.66 | 23.70 | 23.42 | 23.56 | 1,966,359 | -0.21(-0.89%) |
Jul 03, 2019 | 23.62 | 23.96 | 23.42 | 23.77 | 2,337,331 | +0.23(+0.97%) |
Jul 02, 2019 | 23.67 | 23.67 | 22.89 | 23.54 | 3,724,320 | -0.12(-0.52%) |
Jul 01, 2019 | 24.06 | 24.20 | 23.49 | 23.66 | 4,166,797 | -0.28(-1.16%) |
Jun 28, 2019 | 23.73 | 24.14 | 23.66 | 23.94 | 5,355,532 | +0.24(+1.00%) |
Jun 27, 2019 | 23.18 | 23.76 | 23.14 | 23.70 | 4,502,831 | +0.62(+2.69%) |
Jun 26, 2019 | 22.83 | 23.20 | 22.69 | 23.08 | 8,039,605 | +0.31(+1.36%) |
Jun 25, 2019 | 22.58 | 22.88 | 22.57 | 22.77 | 4,727,566 | +0.21(+0.94%) |
Jun 24, 2019 | 22.79 | 22.86 | 22.50 | 22.56 | 1,796,401 | -0.24(-1.04%) |
Jun 21, 2019 | 22.84 | 22.87 | 22.64 | 22.80 | 3,331,158 | -0.11(-0.50%) |
Jun 20, 2019 | 23.21 | 23.21 | 22.78 | 22.91 | 3,406,937 | -0.26(-1.13%) |
Jun 19, 2019 | 23.01 | 23.27 | 22.89 | 23.17 | 4,656,029 | +0.12(+0.53%) |
Jun 18, 2019 | 22.99 | 23.24 | 22.82 | 23.05 | 3,776,946 | +0.10(+0.42%) |
Jun 17, 2019 | 23.30 | 23.34 | 22.88 | 22.95 | 3,203,190 | -0.28(-1.19%) |
Jun 14, 2019 | 23.03 | 23.50 | 22.97 | 23.23 | 3,516,091 | +0.21(+0.91%) |
Jun 13, 2019 | 22.73 | 23.13 | 22.65 | 23.02 | 2,831,274 | +0.29(+1.28%) |
Jun 12, 2019 | 22.20 | 22.86 | 22.20 | 22.73 | 6,909,892 | +0.23(+1.04%) |
Jun 11, 2019 | 22.24 | 23.71 | 21.95 | 22.49 | 9,346,564 | +0.68(+3.12%) |
Jun 10, 2019 | 22.06 | 22.10 | 21.63 | 21.81 | 4,716,768 | -0.22(-0.99%) |
Jun 07, 2019 | 22.11 | 22.28 | 21.99 | 22.03 | 3,045,500 | +0.01(+0.04%) |
Jun 06, 2019 | 22.35 | 22.46 | 21.92 | 22.02 | 2,490,812 | -0.28(-1.27%) |
Jun 05, 2019 | 22.10 | 22.35 | 21.92 | 22.30 | 2,555,004 | +0.36(+1.66%) |
Jun 04, 2019 | 21.62 | 21.99 | 21.61 | 21.94 | 3,993,868 | +0.40(+1.88%) |
Jun 03, 2019 | 21.20 | 21.68 | 21.05 | 21.54 | 3,140,328 | +0.28(+1.33%) |
May 31, 2019 | 21.52 | 21.55 | 21.16 | 21.25 | 3,512,756 | -0.33(-1.54%) |
May 30, 2019 | 21.50 | 21.66 | 21.45 | 21.58 | 2,158,708 | +0.11(+0.49%) |
May 29, 2019 | 21.81 | 21.84 | 21.37 | 21.48 | 3,900,050 | -0.46(-2.10%) |
May 28, 2019 | 22.34 | 22.41 | 21.91 | 21.94 | 3,554,936 | -0.36(-1.60%) |
May 24, 2019 | 22.05 | 22.30 | 21.98 | 22.30 | 1,958,077 | +0.26(+1.18%) |
May 23, 2019 | 21.75 | 22.05 | 21.62 | 22.04 | 2,352,342 | +0.21(+0.96%) |
May 22, 2019 | 22.08 | 22.12 | 21.79 | 21.83 | 2,506,675 | -0.31(-1.39%) |
May 21, 2019 | 21.93 | 22.22 | 21.81 | 22.14 | 2,281,078 | +0.29(+1.33%) |
May 20, 2019 | 21.85 | 21.93 | 21.75 | 21.84 | 2,039,093 | -0.03(-0.15%) |
May 17, 2019 | 22.11 | 22.31 | 21.85 | 21.88 | 3,001,282 | -0.34(-1.53%) |
May 16, 2019 | 22.22 | 22.37 | 22.15 | 22.22 | 1,727,874 | +0.03(+0.15%) |
May 15, 2019 | 21.91 | 22.21 | 21.80 | 22.18 | 1,970,229 | +0.21(+0.96%) |
May 14, 2019 | 22.04 | 22.21 | 21.96 | 21.97 | 2,472,348 | -0.02(-0.11%) |
May 13, 2019 | 21.69 | 22.08 | 21.60 | 22.00 | 2,621,099 | -0.02(-0.07%) |
May 10, 2019 | 21.68 | 22.09 | 21.61 | 22.01 | 2,015,141 | +0.32(+1.46%) |
May 09, 2019 | 21.33 | 21.79 | 21.29 | 21.70 | 2,835,337 | +0.23(+1.06%) |
May 08, 2019 | 21.69 | 21.74 | 21.25 | 21.47 | 3,830,441 | -0.27(-1.23%) |
May 07, 2019 | 21.71 | 22.03 | 21.64 | 21.74 | 3,323,856 | -0.10(-0.45%) |
May 06, 2019 | 21.38 | 21.88 | 21.29 | 21.84 | 3,272,996 | +0.26(+1.20%) |
May 03, 2019 | 21.69 | 21.76 | 21.55 | 21.58 | 2,437,067 | -0.05(-0.22%) |
May 02, 2019 | 21.29 | 21.65 | 21.25 | 21.62 | 2,834,540 | +0.21(+0.98%) |