Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.33 | 25.56 | 24.33 | 24.47 | 3,646,574 | -1.00(-3.94%) |
Jul 30, 2019 | 25.45 | 25.92 | 25.36 | 25.48 | 1,918,878 | +0.04(+0.15%) |
Jul 29, 2019 | 25.34 | 25.44 | 25.12 | 25.44 | 3,029,566 | +0.08(+0.33%) |
Jul 26, 2019 | 25.50 | 25.69 | 25.25 | 25.35 | 1,340,099 | -0.06(-0.22%) |
Jul 25, 2019 | 25.65 | 25.68 | 25.08 | 25.41 | 3,017,752 | -0.27(-1.06%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.37 | 25.68 | 2,249,448 | +0.40(+1.59%) |
Jul 23, 2019 | 25.38 | 25.73 | 25.14 | 25.28 | 2,991,511 | -0.16(-0.63%) |
Jul 22, 2019 | 25.19 | 25.77 | 25.07 | 25.44 | 4,276,210 | +0.39(+1.57%) |
Jul 19, 2019 | 25.18 | 25.36 | 24.89 | 25.04 | 3,420,795 | -0.24(-0.96%) |
Jul 18, 2019 | 24.49 | 25.34 | 24.30 | 25.29 | 5,041,833 | +0.67(+2.74%) |
Jul 17, 2019 | 23.40 | 24.70 | 23.23 | 24.61 | 5,670,614 | +1.49(+6.44%) |
Jul 16, 2019 | 22.72 | 23.25 | 22.66 | 23.12 | 3,377,516 | +0.48(+2.11%) |
Jul 15, 2019 | 22.63 | 22.76 | 22.30 | 22.65 | 1,333,459 | +0.06(+0.25%) |
Jul 12, 2019 | 22.36 | 22.66 | 22.27 | 22.59 | 1,534,880 | +0.21(+0.92%) |
Jul 11, 2019 | 22.66 | 22.72 | 22.20 | 22.38 | 1,903,885 | -0.30(-1.32%) |
Jul 10, 2019 | 22.63 | 22.69 | 22.32 | 22.68 | 2,222,129 | +0.42(+1.89%) |
Jul 09, 2019 | 21.91 | 22.29 | 21.77 | 22.26 | 1,955,776 | +0.35(+1.58%) |
Jul 08, 2019 | 22.23 | 22.28 | 21.76 | 21.92 | 2,742,511 | -0.07(-0.30%) |
Jul 05, 2019 | 21.98 | 22.07 | 21.49 | 21.98 | 2,516,367 | -0.45(-2.01%) |
Jul 03, 2019 | 22.46 | 22.51 | 22.13 | 22.43 | 1,120,342 | +0.05(+0.21%) |
Jul 02, 2019 | 22.10 | 22.42 | 21.83 | 22.38 | 2,499,469 | +0.51(+2.31%) |
Jul 01, 2019 | 22.05 | 22.36 | 21.78 | 21.88 | 1,843,970 | -0.78(-3.43%) |
Jun 28, 2019 | 22.51 | 22.66 | 22.30 | 22.66 | 2,257,121 | +0.24(+1.09%) |
Jun 27, 2019 | 22.51 | 22.65 | 22.29 | 22.41 | 2,190,505 | -0.30(-1.32%) |
Jun 26, 2019 | 22.45 | 22.94 | 22.41 | 22.71 | 2,983,977 | -0.35(-1.50%) |
Jun 25, 2019 | 23.52 | 23.63 | 22.76 | 23.06 | 3,838,306 | -0.36(-1.52%) |
Jun 24, 2019 | 22.87 | 23.42 | 22.75 | 23.41 | 3,344,726 | +0.79(+3.48%) |
Jun 21, 2019 | 22.89 | 22.89 | 22.34 | 22.63 | 3,042,438 | -0.26(-1.15%) |
Jun 20, 2019 | 22.77 | 23.10 | 22.66 | 22.89 | 3,703,074 | +0.68(+3.08%) |
Jun 19, 2019 | 21.94 | 22.38 | 21.60 | 22.21 | 2,027,801 | +0.05(+0.21%) |
Jun 18, 2019 | 22.17 | 22.31 | 21.73 | 22.16 | 2,183,689 | +0.22(+1.03%) |
Jun 17, 2019 | 21.46 | 22.00 | 21.46 | 21.93 | 1,833,538 | +0.39(+1.83%) |
Jun 14, 2019 | 21.70 | 21.84 | 21.19 | 21.54 | 1,927,966 | -0.02(-0.09%) |
Jun 13, 2019 | 21.50 | 21.62 | 21.33 | 21.56 | 1,438,262 | +0.07(+0.31%) |
Jun 12, 2019 | 21.46 | 21.78 | 21.46 | 21.49 | 1,586,174 | +0.14(+0.66%) |
Jun 11, 2019 | 21.04 | 21.43 | 20.96 | 21.35 | 1,604,392 | +0.29(+1.38%) |
Jun 10, 2019 | 21.12 | 21.16 | 20.73 | 21.06 | 2,025,229 | -0.40(-1.88%) |
Jun 07, 2019 | 21.55 | 21.73 | 21.35 | 21.47 | 1,806,935 | +0.10(+0.48%) |
Jun 06, 2019 | 21.32 | 21.41 | 21.12 | 21.36 | 1,614,997 | +0.13(+0.62%) |
Jun 05, 2019 | 21.52 | 21.77 | 21.05 | 21.23 | 2,404,727 | +0.05(+0.22%) |
Jun 04, 2019 | 21.01 | 21.23 | 20.83 | 21.18 | 3,862,707 | +0.00(+0.00%) |
Jun 03, 2019 | 21.08 | 21.23 | 20.57 | 21.18 | 3,784,757 | +0.48(+2.31%) |
May 31, 2019 | 20.08 | 20.86 | 20.05 | 20.71 | 4,174,201 | +0.92(+4.64%) |
May 30, 2019 | 19.39 | 19.83 | 19.32 | 19.79 | 2,000,147 | +0.41(+2.13%) |
May 29, 2019 | 19.26 | 19.47 | 19.26 | 19.38 | 1,892,700 | +0.22(+1.12%) |
May 28, 2019 | 18.85 | 19.25 | 18.83 | 19.16 | 2,163,110 | +0.14(+0.74%) |
May 24, 2019 | 18.92 | 19.11 | 18.81 | 19.02 | 1,556,867 | +0.19(+1.00%) |
May 23, 2019 | 18.62 | 19.10 | 18.57 | 18.83 | 2,369,070 | +0.37(+1.98%) |
May 22, 2019 | 18.93 | 19.00 | 18.40 | 18.47 | 1,846,476 | -0.45(-2.37%) |
May 21, 2019 | 18.65 | 18.92 | 18.64 | 18.91 | 1,499,713 | +0.20(+1.05%) |
May 20, 2019 | 18.74 | 18.92 | 18.65 | 18.72 | 715,036 | +0.00(+0.00%) |
May 17, 2019 | 18.45 | 18.78 | 18.42 | 18.72 | 1,646,533 | +0.17(+0.91%) |
May 16, 2019 | 18.90 | 18.91 | 18.52 | 18.55 | 2,666,752 | -0.35(-1.88%) |
May 15, 2019 | 19.05 | 19.10 | 18.87 | 18.91 | 1,909,940 | -0.07(-0.39%) |
May 14, 2019 | 19.20 | 19.26 | 18.77 | 18.98 | 1,368,045 | -0.22(-1.17%) |
May 13, 2019 | 18.90 | 19.23 | 18.79 | 19.20 | 2,909,479 | +0.43(+2.28%) |
May 10, 2019 | 18.76 | 18.90 | 18.55 | 18.77 | 2,386,438 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.29 | 18.71 | 18.71 | 2,660,623 | -0.22(-1.18%) |
May 08, 2019 | 19.71 | 19.77 | 18.87 | 18.93 | 3,653,895 | -0.67(-3.43%) |
May 07, 2019 | 19.47 | 19.75 | 19.18 | 19.61 | 3,180,893 | +0.21(+1.11%) |
May 06, 2019 | 19.38 | 19.51 | 19.32 | 19.39 | 1,953,550 | -0.07(-0.34%) |
May 03, 2019 | 19.50 | 19.64 | 19.36 | 19.46 | 3,057,939 | +0.17(+0.87%) |
May 02, 2019 | 19.64 | 19.70 | 19.28 | 19.29 | 2,897,142 | -0.48(-2.41%) |