Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.69 | 22.76 | 22.63 | 22.65 | 7,080,117 | -0.05(-0.22%) |
Jul 30, 2019 | 22.60 | 22.72 | 22.60 | 22.70 | 3,901,626 | +0.02(+0.09%) |
Jul 29, 2019 | 22.53 | 22.70 | 22.48 | 22.68 | 3,949,272 | +0.12(+0.52%) |
Jul 26, 2019 | 22.53 | 22.71 | 22.48 | 22.56 | 6,560,617 | +0.13(+0.57%) |
Jul 25, 2019 | 22.38 | 22.50 | 22.38 | 22.43 | 6,738,900 | +0.04(+0.18%) |
Jul 24, 2019 | 22.18 | 22.43 | 22.15 | 22.39 | 6,821,274 | +0.20(+0.89%) |
Jul 23, 2019 | 22.08 | 22.19 | 22.06 | 22.19 | 3,825,533 | +0.06(+0.27%) |
Jul 22, 2019 | 22.03 | 22.10 | 22.01 | 22.13 | 2,883,367 | +0.17(+0.76%) |
Jul 19, 2019 | 22.07 | 22.09 | 21.97 | 21.97 | 5,172,115 | -0.10(-0.45%) |
Jul 18, 2019 | 22.03 | 22.07 | 22.00 | 22.06 | 5,239,184 | +0.08(+0.36%) |
Jul 17, 2019 | 22.12 | 22.13 | 21.98 | 21.99 | 6,551,139 | -0.12(-0.54%) |
Jul 16, 2019 | 22.14 | 22.18 | 22.09 | 22.10 | 9,407,110 | +0.00(+0.00%) |
Jul 15, 2019 | 22.13 | 22.19 | 22.09 | 22.10 | 5,803,356 | -0.07(-0.31%) |
Jul 12, 2019 | 22.14 | 22.18 | 22.11 | 22.17 | 7,106,017 | +0.05(+0.22%) |
Jul 11, 2019 | 22.11 | 22.16 | 22.03 | 22.12 | 5,174,801 | +0.09(+0.40%) |
Jul 10, 2019 | 22.03 | 22.13 | 22.02 | 22.03 | 6,730,366 | +0.00(+0.00%) |
Jul 09, 2019 | 21.97 | 22.04 | 21.95 | 22.03 | 5,270,144 | +0.04(+0.18%) |
Jul 08, 2019 | 21.99 | 22.02 | 21.96 | 22.00 | 5,035,522 | +0.00(+0.00%) |
Jul 05, 2019 | 21.99 | 22.06 | 21.94 | 22.00 | 3,486,519 | -0.03(-0.13%) |
Jul 03, 2019 | 21.99 | 22.08 | 21.96 | 22.02 | 8,127,538 | +0.07(+0.31%) |
Jul 02, 2019 | 21.99 | 22.02 | 21.94 | 21.96 | 11,792,918 | +0.03(+0.13%) |
Jul 01, 2019 | 22.15 | 22.16 | 21.93 | 21.93 | 10,693,398 | +0.00(+0.00%) |
Jun 28, 2019 | 21.94 | 21.99 | 21.92 | 21.93 | 12,088,151 | +0.03(+0.13%) |
Jun 27, 2019 | 21.96 | 22.00 | 21.82 | 21.90 | 8,442,839 | -0.07(-0.31%) |
Jun 26, 2019 | 21.88 | 22.01 | 21.87 | 21.97 | 7,648,079 | +0.22(+1.00%) |
Jun 25, 2019 | 21.80 | 21.86 | 21.75 | 21.75 | 5,687,708 | -0.05(-0.22%) |
Jun 24, 2019 | 21.78 | 21.88 | 21.78 | 21.80 | 5,400,621 | +0.05(+0.23%) |
Jun 21, 2019 | 21.88 | 21.92 | 21.75 | 21.75 | 16,917,278 | -0.13(-0.58%) |
Jun 20, 2019 | 21.86 | 21.93 | 21.86 | 21.88 | 9,811,146 | +0.04(+0.18%) |
Jun 19, 2019 | 21.78 | 21.87 | 21.74 | 21.84 | 9,001,392 | +0.08(+0.36%) |
Jun 18, 2019 | 21.64 | 21.81 | 21.64 | 21.76 | 14,400,725 | +0.15(+0.68%) |
Jun 17, 2019 | 21.65 | 21.69 | 21.58 | 21.61 | 9,396,806 | -0.03(-0.14%) |
Jun 14, 2019 | 21.68 | 21.73 | 21.61 | 21.64 | 11,621,103 | -0.09(-0.41%) |
Jun 13, 2019 | 21.73 | 21.78 | 21.69 | 21.73 | 9,578,338 | +0.01(+0.05%) |
Jun 12, 2019 | 21.73 | 21.78 | 21.70 | 21.72 | 9,549,086 | +0.02(+0.09%) |
Jun 11, 2019 | 21.75 | 21.81 | 21.66 | 21.70 | 12,501,891 | -0.08(-0.36%) |
Jun 10, 2019 | 21.71 | 21.80 | 21.57 | 21.78 | 12,124,116 | +0.08(+0.36%) |
Jun 07, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 10,440,665 | -0.04(-0.18%) |
Jun 06, 2019 | 21.73 | 21.82 | 21.69 | 21.74 | 17,733,860 | +0.05(+0.23%) |
Jun 05, 2019 | 21.78 | 21.85 | 21.68 | 21.69 | 20,035,740 | -0.09(-0.41%) |
Jun 04, 2019 | 21.71 | 21.90 | 21.64 | 21.78 | 38,565,292 | +0.12(+0.54%) |
Jun 03, 2019 | 22.00 | 22.00 | 21.44 | 21.66 | 99,108,000 | +4.18(+23.91%) |
May 31, 2019 | 17.18 | 17.80 | 17.14 | 17.48 | 10,966,052 | -0.07(-0.39%) |
May 30, 2019 | 17.03 | 17.74 | 16.98 | 17.55 | 17,408,580 | +0.63(+3.71%) |
May 29, 2019 | 15.06 | 17.31 | 14.99 | 16.92 | 24,745,396 | +1.81(+12.01%) |
May 28, 2019 | 15.25 | 15.30 | 14.87 | 15.11 | 4,098,919 | -0.07(-0.45%) |
May 24, 2019 | 15.30 | 15.50 | 15.16 | 15.18 | 3,951,309 | -0.03(-0.19%) |
May 23, 2019 | 14.85 | 15.26 | 14.81 | 15.21 | 7,988,821 | +0.09(+0.58%) |
May 22, 2019 | 14.91 | 15.22 | 14.91 | 15.12 | 2,862,121 | +0.00(+0.00%) |
May 21, 2019 | 15.02 | 15.24 | 14.98 | 15.12 | 4,656,208 | +0.34(+2.32%) |
May 20, 2019 | 15.00 | 15.10 | 14.65 | 14.77 | 6,436,982 | -0.48(-3.15%) |
May 17, 2019 | 15.41 | 15.68 | 15.22 | 15.25 | 4,262,219 | -0.38(-2.45%) |
May 16, 2019 | 15.70 | 15.72 | 15.38 | 15.64 | 5,375,521 | -0.14(-0.87%) |
May 15, 2019 | 15.44 | 15.86 | 15.39 | 15.77 | 3,373,777 | +0.18(+1.13%) |
May 14, 2019 | 15.27 | 15.67 | 15.22 | 15.60 | 5,042,158 | +0.53(+3.52%) |
May 13, 2019 | 15.59 | 15.64 | 14.97 | 15.07 | 6,715,563 | -0.93(-5.83%) |
May 10, 2019 | 16.09 | 16.19 | 15.73 | 16.00 | 5,181,902 | -0.25(-1.57%) |
May 09, 2019 | 16.16 | 16.32 | 15.78 | 16.25 | 4,970,439 | -0.13(-0.78%) |
May 08, 2019 | 16.40 | 16.68 | 16.37 | 16.38 | 3,560,261 | -0.19(-1.12%) |
May 07, 2019 | 16.66 | 16.81 | 16.36 | 16.57 | 3,760,125 | -0.24(-1.40%) |
May 06, 2019 | 16.61 | 16.92 | 16.44 | 16.80 | 4,904,737 | -0.43(-2.50%) |
May 03, 2019 | 16.78 | 17.26 | 16.74 | 17.24 | 4,563,853 | +0.45(+2.69%) |
May 02, 2019 | 16.57 | 16.91 | 16.49 | 16.78 | 4,278,049 | +0.18(+1.06%) |