Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.00 | 21.15 | 20.11 | 20.34 | 4,160,930 | -0.71(-3.37%) |
Jul 30, 2019 | 20.20 | 21.34 | 19.60 | 21.05 | 8,915,366 | -3.34(-13.69%) |
Jul 29, 2019 | 24.18 | 24.45 | 23.93 | 24.39 | 2,515,826 | +0.22(+0.91%) |
Jul 26, 2019 | 24.14 | 24.38 | 23.99 | 24.17 | 1,189,200 | +0.03(+0.12%) |
Jul 25, 2019 | 24.23 | 24.54 | 24.06 | 24.14 | 1,842,311 | -0.09(-0.37%) |
Jul 24, 2019 | 24.17 | 24.55 | 23.93 | 24.23 | 1,185,299 | +0.07(+0.29%) |
Jul 23, 2019 | 23.85 | 24.17 | 23.55 | 24.16 | 1,363,029 | +0.55(+2.33%) |
Jul 22, 2019 | 24.00 | 24.12 | 23.59 | 23.61 | 975,442 | -0.34(-1.42%) |
Jul 19, 2019 | 24.09 | 24.23 | 23.92 | 23.95 | 1,285,700 | +0.04(+0.17%) |
Jul 18, 2019 | 23.78 | 23.96 | 23.62 | 23.91 | 1,621,587 | +0.08(+0.34%) |
Jul 17, 2019 | 24.17 | 24.23 | 23.59 | 23.83 | 2,470,008 | -0.43(-1.77%) |
Jul 16, 2019 | 24.30 | 24.46 | 24.09 | 24.26 | 2,426,751 | -0.04(-0.16%) |
Jul 15, 2019 | 24.02 | 24.41 | 23.98 | 24.30 | 2,134,990 | +0.32(+1.33%) |
Jul 12, 2019 | 23.31 | 24.18 | 23.31 | 23.98 | 2,103,300 | +0.76(+3.27%) |
Jul 11, 2019 | 23.09 | 23.25 | 22.80 | 23.22 | 1,113,017 | +0.20(+0.87%) |
Jul 10, 2019 | 23.26 | 23.30 | 22.72 | 23.02 | 1,610,345 | -0.19(-0.82%) |
Jul 09, 2019 | 23.01 | 23.37 | 22.94 | 23.21 | 1,388,387 | +0.08(+0.35%) |
Jul 08, 2019 | 22.53 | 23.19 | 22.51 | 23.13 | 1,703,324 | +0.48(+2.12%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.36 | 22.65 | 1,155,900 | -0.05(-0.22%) |
Jul 03, 2019 | 22.38 | 22.71 | 22.26 | 22.70 | 1,024,500 | +0.37(+1.66%) |
Jul 02, 2019 | 22.03 | 22.35 | 21.93 | 22.33 | 1,631,811 | +0.26(+1.18%) |
Jul 01, 2019 | 22.58 | 22.72 | 21.93 | 22.07 | 1,618,219 | -0.13(-0.59%) |
Jun 28, 2019 | 22.26 | 22.33 | 22.05 | 22.20 | 2,381,200 | +0.05(+0.23%) |
Jun 27, 2019 | 21.98 | 22.25 | 21.87 | 22.15 | 1,863,857 | +0.08(+0.36%) |
Jun 26, 2019 | 21.90 | 22.37 | 21.77 | 22.07 | 1,805,309 | +0.21(+0.96%) |
Jun 25, 2019 | 22.45 | 22.68 | 21.80 | 21.86 | 2,364,916 | -0.59(-2.63%) |
Jun 24, 2019 | 22.91 | 23.27 | 22.38 | 22.45 | 2,410,183 | -0.65(-2.81%) |
Jun 21, 2019 | 23.40 | 23.42 | 22.98 | 23.10 | 2,236,000 | -0.39(-1.66%) |
Jun 20, 2019 | 24.08 | 24.11 | 23.43 | 23.49 | 1,794,973 | -0.26(-1.09%) |
Jun 19, 2019 | 24.04 | 24.10 | 23.66 | 23.75 | 1,641,950 | -0.25(-1.04%) |
Jun 18, 2019 | 23.73 | 24.17 | 23.65 | 24.00 | 1,942,999 | +0.48(+2.04%) |
Jun 17, 2019 | 23.79 | 23.92 | 23.37 | 23.52 | 1,413,647 | -0.33(-1.38%) |
Jun 14, 2019 | 23.41 | 23.91 | 23.41 | 23.85 | 1,609,100 | +0.36(+1.53%) |
Jun 13, 2019 | 23.20 | 23.65 | 23.15 | 23.49 | 1,941,435 | +0.57(+2.49%) |
Jun 12, 2019 | 23.11 | 23.29 | 22.86 | 22.92 | 1,270,936 | -0.18(-0.78%) |
Jun 11, 2019 | 22.78 | 23.18 | 22.76 | 23.10 | 1,889,452 | +0.41(+1.81%) |
Jun 10, 2019 | 22.89 | 23.39 | 22.68 | 22.69 | 2,033,302 | -0.20(-0.87%) |
Jun 07, 2019 | 22.69 | 22.94 | 22.57 | 22.89 | 1,818,900 | +0.36(+1.60%) |
Jun 06, 2019 | 22.61 | 22.75 | 22.33 | 22.53 | 2,102,867 | -0.07(-0.31%) |
Jun 05, 2019 | 21.82 | 22.65 | 21.72 | 22.60 | 2,993,124 | +0.90(+4.15%) |
Jun 04, 2019 | 20.99 | 21.72 | 20.95 | 21.70 | 2,844,309 | +0.98(+4.73%) |
Jun 03, 2019 | 20.15 | 20.83 | 20.10 | 20.72 | 2,692,038 | +0.49(+2.42%) |
May 31, 2019 | 20.08 | 20.54 | 20.08 | 20.23 | 2,097,000 | -0.21(-1.03%) |
May 30, 2019 | 20.25 | 20.57 | 20.02 | 20.44 | 1,409,603 | +0.12(+0.59%) |
May 29, 2019 | 20.87 | 20.87 | 20.13 | 20.32 | 2,376,251 | -0.64(-3.05%) |
May 28, 2019 | 21.02 | 21.34 | 20.96 | 20.96 | 2,083,838 | +0.05(+0.24%) |
May 24, 2019 | 20.96 | 21.03 | 20.69 | 20.91 | 2,009,100 | +0.06(+0.29%) |
May 23, 2019 | 21.20 | 21.29 | 20.72 | 20.85 | 3,047,449 | -0.52(-2.43%) |
May 22, 2019 | 20.96 | 21.41 | 20.92 | 21.37 | 2,566,605 | +0.21(+0.99%) |
May 21, 2019 | 21.00 | 21.17 | 20.59 | 21.16 | 2,917,022 | +0.30(+1.44%) |
May 20, 2019 | 20.57 | 20.94 | 20.27 | 20.86 | 4,049,404 | +0.16(+0.77%) |
May 17, 2019 | 20.01 | 20.85 | 19.84 | 20.70 | 6,150,800 | +1.34(+6.92%) |
May 16, 2019 | 18.99 | 19.53 | 18.99 | 19.36 | 2,102,990 | +0.41(+2.16%) |
May 15, 2019 | 18.98 | 19.17 | 18.85 | 18.95 | 2,169,439 | -0.18(-0.94%) |
May 14, 2019 | 18.59 | 19.17 | 18.48 | 19.13 | 2,240,245 | +0.60(+3.24%) |
May 13, 2019 | 18.75 | 18.89 | 18.40 | 18.53 | 2,366,977 | -0.70(-3.64%) |
May 10, 2019 | 19.44 | 19.56 | 18.94 | 19.23 | 2,633,200 | -0.38(-1.94%) |
May 09, 2019 | 19.77 | 19.77 | 19.24 | 19.61 | 2,487,049 | -0.19(-0.96%) |
May 08, 2019 | 19.50 | 20.00 | 19.36 | 19.80 | 1,987,128 | +0.29(+1.49%) |
May 07, 2019 | 19.74 | 19.96 | 19.32 | 19.51 | 2,713,969 | -0.35(-1.76%) |
May 06, 2019 | 19.79 | 19.96 | 19.45 | 19.86 | 1,985,837 | -0.38(-1.88%) |
May 03, 2019 | 20.41 | 20.47 | 19.90 | 20.24 | 2,665,200 | -0.15(-0.74%) |
May 02, 2019 | 21.22 | 21.65 | 20.26 | 20.39 | 5,326,571 | +0.71(+3.61%) |