Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.54 | 22.58 | 22.14 | 22.23 | 5,795,797 | -0.35(-1.54%) |
Jul 30, 2019 | 22.58 | 22.73 | 22.44 | 22.58 | 3,884,005 | -0.03(-0.13%) |
Jul 29, 2019 | 22.67 | 22.73 | 22.58 | 22.61 | 3,262,494 | +0.00(+0.00%) |
Jul 26, 2019 | 22.73 | 22.77 | 22.52 | 22.61 | 3,516,249 | -0.12(-0.53%) |
Jul 25, 2019 | 22.87 | 22.92 | 22.67 | 22.73 | 2,461,247 | -0.15(-0.66%) |
Jul 24, 2019 | 23.03 | 23.13 | 22.85 | 22.89 | 2,925,569 | -0.13(-0.56%) |
Jul 23, 2019 | 22.71 | 23.10 | 22.62 | 23.01 | 2,025,786 | +0.31(+1.36%) |
Jul 22, 2019 | 22.79 | 22.90 | 22.47 | 22.70 | 3,536,801 | -0.02(-0.10%) |
Jul 19, 2019 | 23.06 | 23.10 | 22.72 | 22.73 | 2,688,639 | -0.36(-1.57%) |
Jul 18, 2019 | 22.71 | 23.11 | 22.61 | 23.09 | 2,842,126 | +0.29(+1.29%) |
Jul 17, 2019 | 23.22 | 23.23 | 22.71 | 22.79 | 2,876,427 | -0.32(-1.37%) |
Jul 16, 2019 | 22.91 | 23.38 | 22.83 | 23.11 | 3,261,627 | +0.12(+0.53%) |
Jul 15, 2019 | 22.94 | 23.24 | 22.82 | 22.99 | 3,280,552 | +0.18(+0.80%) |
Jul 12, 2019 | 22.48 | 22.84 | 22.39 | 22.81 | 5,254,533 | +0.38(+1.69%) |
Jul 11, 2019 | 23.46 | 23.51 | 22.26 | 22.43 | 14,626,052 | -1.81(-7.48%) |
Jul 10, 2019 | 24.14 | 24.25 | 23.86 | 24.25 | 4,437,693 | +0.36(+1.49%) |
Jul 09, 2019 | 23.79 | 23.90 | 23.47 | 23.89 | 2,772,934 | +0.10(+0.41%) |
Jul 08, 2019 | 23.80 | 24.09 | 23.77 | 23.79 | 2,487,844 | -0.09(-0.38%) |
Jul 05, 2019 | 24.04 | 24.12 | 23.62 | 23.88 | 2,172,524 | -0.29(-1.19%) |
Jul 03, 2019 | 23.99 | 24.19 | 23.91 | 24.17 | 1,536,044 | +0.26(+1.11%) |
Jul 02, 2019 | 23.29 | 23.95 | 23.21 | 23.91 | 4,116,577 | +0.68(+2.93%) |
Jul 01, 2019 | 23.88 | 23.88 | 23.10 | 23.23 | 5,732,003 | -0.44(-1.85%) |
Jun 28, 2019 | 23.41 | 23.66 | 23.32 | 23.66 | 5,434,154 | +0.32(+1.36%) |
Jun 27, 2019 | 23.14 | 23.42 | 23.06 | 23.35 | 4,159,201 | +0.32(+1.38%) |
Jun 26, 2019 | 23.35 | 23.38 | 22.74 | 23.03 | 8,270,512 | -0.32(-1.36%) |
Jun 25, 2019 | 23.84 | 23.87 | 23.32 | 23.35 | 3,513,836 | -0.48(-2.00%) |
Jun 24, 2019 | 24.27 | 24.33 | 23.62 | 23.82 | 3,432,132 | -0.42(-1.72%) |
Jun 21, 2019 | 24.57 | 24.57 | 23.97 | 24.24 | 4,147,570 | -0.37(-1.51%) |
Jun 20, 2019 | 24.76 | 24.93 | 24.58 | 24.61 | 2,565,167 | -0.01(-0.03%) |
Jun 19, 2019 | 24.33 | 24.65 | 24.17 | 24.62 | 2,323,082 | +0.20(+0.84%) |
Jun 18, 2019 | 24.59 | 24.70 | 24.24 | 24.41 | 3,528,010 | -0.08(-0.31%) |
Jun 17, 2019 | 24.02 | 24.52 | 24.00 | 24.49 | 3,244,791 | +0.50(+2.08%) |
Jun 14, 2019 | 23.84 | 24.03 | 23.63 | 23.99 | 3,439,135 | +0.20(+0.83%) |
Jun 13, 2019 | 23.53 | 23.80 | 23.49 | 23.79 | 6,571,532 | +0.33(+1.39%) |
Jun 12, 2019 | 23.41 | 23.63 | 23.35 | 23.47 | 3,358,343 | -0.03(-0.13%) |
Jun 11, 2019 | 23.49 | 23.55 | 23.29 | 23.49 | 2,874,657 | +0.17(+0.73%) |
Jun 10, 2019 | 23.25 | 23.42 | 23.05 | 23.32 | 5,654,901 | +0.19(+0.83%) |
Jun 07, 2019 | 23.10 | 23.24 | 23.04 | 23.13 | 5,291,293 | +0.11(+0.48%) |
Jun 06, 2019 | 23.41 | 23.56 | 22.78 | 23.02 | 4,364,598 | -0.31(-1.34%) |
Jun 05, 2019 | 22.92 | 23.35 | 22.67 | 23.33 | 5,239,793 | +0.56(+2.44%) |
Jun 04, 2019 | 23.05 | 23.24 | 22.58 | 22.78 | 7,251,273 | -0.27(-1.19%) |
Jun 03, 2019 | 22.81 | 23.17 | 22.70 | 23.05 | 3,433,070 | +0.32(+1.40%) |
May 31, 2019 | 22.79 | 22.93 | 22.68 | 22.73 | 4,574,497 | -0.10(-0.45%) |
May 30, 2019 | 22.79 | 22.98 | 22.79 | 22.83 | 1,751,384 | +0.04(+0.20%) |
May 29, 2019 | 23.04 | 23.14 | 22.70 | 22.79 | 3,376,744 | -0.24(-1.06%) |
May 28, 2019 | 23.34 | 23.52 | 22.95 | 23.04 | 4,029,114 | -0.19(-0.80%) |
May 24, 2019 | 23.67 | 23.72 | 23.18 | 23.22 | 3,309,721 | -0.31(-1.32%) |
May 23, 2019 | 23.32 | 23.58 | 23.29 | 23.53 | 2,347,046 | +0.08(+0.35%) |
May 22, 2019 | 23.58 | 23.62 | 23.28 | 23.45 | 3,287,018 | -0.16(-0.69%) |
May 21, 2019 | 23.62 | 23.85 | 23.55 | 23.61 | 2,401,946 | +0.16(+0.70%) |
May 20, 2019 | 23.77 | 23.84 | 23.32 | 23.45 | 3,252,462 | -0.35(-1.46%) |
May 17, 2019 | 23.90 | 24.00 | 23.79 | 23.80 | 2,279,562 | -0.20(-0.83%) |
May 16, 2019 | 23.73 | 24.07 | 23.70 | 24.00 | 2,667,657 | +0.30(+1.25%) |
May 15, 2019 | 23.58 | 23.84 | 23.46 | 23.70 | 2,242,431 | +0.13(+0.53%) |
May 14, 2019 | 23.38 | 23.73 | 23.34 | 23.58 | 3,285,407 | +0.29(+1.24%) |
May 13, 2019 | 23.06 | 23.39 | 22.96 | 23.29 | 3,030,973 | +0.04(+0.16%) |
May 10, 2019 | 22.95 | 23.27 | 22.85 | 23.25 | 2,958,334 | +0.28(+1.23%) |
May 09, 2019 | 22.89 | 23.08 | 22.75 | 22.97 | 3,209,972 | -0.01(-0.06%) |
May 08, 2019 | 22.93 | 23.21 | 22.88 | 22.98 | 3,906,428 | +0.10(+0.42%) |
May 07, 2019 | 23.06 | 23.22 | 22.70 | 22.89 | 4,007,466 | -0.18(-0.77%) |
May 06, 2019 | 23.30 | 23.38 | 23.03 | 23.06 | 3,997,966 | -0.37(-1.58%) |
May 03, 2019 | 23.47 | 23.56 | 23.35 | 23.44 | 4,135,196 | +0.04(+0.19%) |
May 02, 2019 | 23.74 | 23.78 | 23.37 | 23.39 | 4,734,926 | -0.31(-1.31%) |