Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.12 | 23.48 | 22.93 | 23.16 | 1,923,962 | -0.01(-0.04%) |
Jul 30, 2019 | 21.78 | 23.50 | 21.78 | 23.17 | 2,829,836 | +1.31(+5.99%) |
Jul 29, 2019 | 20.59 | 22.17 | 19.85 | 21.86 | 2,551,870 | +1.30(+6.32%) |
Jul 26, 2019 | 20.64 | 20.75 | 20.20 | 20.56 | 1,839,300 | -0.33(-1.58%) |
Jul 25, 2019 | 25.18 | 25.35 | 20.73 | 20.89 | 3,169,845 | -2.00(-8.74%) |
Jul 24, 2019 | 22.75 | 23.25 | 22.72 | 22.89 | 1,248,855 | +0.09(+0.39%) |
Jul 23, 2019 | 22.84 | 23.34 | 22.76 | 22.80 | 1,023,997 | -0.03(-0.13%) |
Jul 22, 2019 | 23.49 | 23.62 | 22.76 | 22.83 | 928,429 | -0.44(-1.89%) |
Jul 19, 2019 | 24.17 | 24.17 | 22.76 | 23.27 | 3,425,800 | -1.01(-4.16%) |
Jul 18, 2019 | 23.06 | 24.49 | 23.03 | 24.28 | 1,530,985 | +1.19(+5.15%) |
Jul 17, 2019 | 23.30 | 23.43 | 22.69 | 23.09 | 1,360,668 | -0.29(-1.24%) |
Jul 16, 2019 | 23.37 | 23.78 | 23.17 | 23.38 | 1,676,981 | +0.04(+0.17%) |
Jul 15, 2019 | 23.42 | 23.71 | 22.95 | 23.34 | 1,737,965 | +0.81(+3.60%) |
Jul 12, 2019 | 22.99 | 23.14 | 22.44 | 22.53 | 941,600 | -0.41(-1.79%) |
Jul 11, 2019 | 23.10 | 23.16 | 22.53 | 22.94 | 1,304,935 | -0.12(-0.52%) |
Jul 10, 2019 | 22.95 | 23.17 | 22.45 | 23.06 | 1,420,956 | +0.36(+1.59%) |
Jul 09, 2019 | 22.23 | 22.86 | 22.02 | 22.70 | 1,191,017 | +0.32(+1.43%) |
Jul 08, 2019 | 22.64 | 22.64 | 21.72 | 22.38 | 1,732,640 | -0.34(-1.50%) |
Jul 05, 2019 | 23.31 | 23.55 | 22.45 | 22.72 | 910,600 | -0.69(-2.95%) |
Jul 03, 2019 | 22.90 | 23.45 | 22.74 | 23.41 | 728,100 | +0.50(+2.18%) |
Jul 02, 2019 | 22.80 | 23.01 | 22.51 | 22.91 | 1,195,773 | +0.05(+0.22%) |
Jul 01, 2019 | 22.87 | 23.19 | 22.54 | 22.86 | 910,028 | +0.32(+1.42%) |
Jun 28, 2019 | 22.30 | 22.63 | 22.17 | 22.54 | 4,064,900 | +0.39(+1.76%) |
Jun 27, 2019 | 21.53 | 22.20 | 21.53 | 22.15 | 1,547,243 | +0.68(+3.17%) |
Jun 26, 2019 | 21.85 | 22.18 | 21.40 | 21.47 | 888,393 | -0.31(-1.42%) |
Jun 25, 2019 | 21.71 | 22.05 | 21.50 | 21.78 | 1,096,136 | +0.17(+0.79%) |
Jun 24, 2019 | 22.60 | 22.60 | 21.58 | 21.61 | 1,069,475 | -0.98(-4.34%) |
Jun 21, 2019 | 22.43 | 23.26 | 21.96 | 22.59 | 3,312,200 | +0.18(+0.80%) |
Jun 20, 2019 | 22.70 | 23.02 | 22.32 | 22.41 | 1,014,952 | +0.08(+0.36%) |
Jun 19, 2019 | 22.31 | 22.76 | 22.25 | 22.33 | 1,336,986 | +0.09(+0.40%) |
Jun 18, 2019 | 22.19 | 22.81 | 22.15 | 22.24 | 2,276,883 | +0.06(+0.27%) |
Jun 17, 2019 | 22.13 | 22.39 | 22.01 | 22.18 | 1,673,148 | +0.29(+1.32%) |
Jun 14, 2019 | 22.41 | 22.45 | 21.87 | 21.89 | 956,900 | -0.52(-2.32%) |
Jun 13, 2019 | 22.71 | 22.95 | 22.27 | 22.41 | 710,830 | -0.24(-1.06%) |
Jun 12, 2019 | 22.48 | 22.73 | 22.35 | 22.65 | 682,928 | +0.23(+1.03%) |
Jun 11, 2019 | 23.09 | 23.38 | 22.34 | 22.42 | 589,681 | -0.35(-1.54%) |
Jun 10, 2019 | 22.91 | 23.34 | 22.75 | 22.77 | 1,302,331 | -0.06(-0.26%) |
Jun 07, 2019 | 22.86 | 23.04 | 22.53 | 22.83 | 835,800 | +0.16(+0.71%) |
Jun 06, 2019 | 23.40 | 23.63 | 22.58 | 22.67 | 899,656 | -0.73(-3.12%) |
Jun 05, 2019 | 23.70 | 23.73 | 23.10 | 23.40 | 1,715,863 | -0.20(-0.85%) |
Jun 04, 2019 | 22.71 | 23.62 | 22.71 | 23.60 | 1,454,229 | +1.18(+5.26%) |
Jun 03, 2019 | 21.49 | 22.48 | 21.29 | 22.42 | 1,338,593 | +0.88(+4.09%) |
May 31, 2019 | 21.86 | 22.26 | 21.47 | 21.54 | 2,243,400 | -0.49(-2.22%) |
May 30, 2019 | 22.67 | 23.08 | 22.02 | 22.03 | 1,647,335 | -0.47(-2.09%) |
May 29, 2019 | 23.07 | 23.09 | 22.48 | 22.50 | 1,657,439 | -0.71(-3.06%) |
May 28, 2019 | 23.83 | 23.99 | 22.84 | 23.21 | 1,307,820 | -0.74(-3.09%) |
May 24, 2019 | 23.68 | 24.53 | 23.36 | 23.95 | 712,100 | -0.08(-0.33%) |
May 23, 2019 | 24.28 | 24.73 | 23.93 | 24.03 | 897,060 | -1.01(-4.03%) |
May 22, 2019 | 24.91 | 25.32 | 24.78 | 25.04 | 752,310 | -0.01(-0.04%) |
May 21, 2019 | 24.66 | 25.74 | 24.66 | 25.05 | 912,197 | +0.51(+2.08%) |
May 20, 2019 | 24.59 | 24.97 | 24.36 | 24.54 | 982,170 | -0.31(-1.25%) |
May 17, 2019 | 25.03 | 25.42 | 24.81 | 24.85 | 1,108,600 | -0.45(-1.78%) |
May 16, 2019 | 25.27 | 25.64 | 25.21 | 25.30 | 1,834,393 | -0.13(-0.51%) |
May 15, 2019 | 25.40 | 25.88 | 25.09 | 25.43 | 779,240 | -0.17(-0.66%) |
May 14, 2019 | 25.19 | 25.85 | 24.95 | 25.60 | 1,564,344 | +0.10(+0.39%) |
May 13, 2019 | 25.65 | 26.18 | 25.04 | 25.50 | 1,246,623 | -0.80(-3.04%) |
May 10, 2019 | 26.73 | 27.02 | 26.01 | 26.30 | 1,505,000 | -0.53(-1.98%) |
May 09, 2019 | 27.00 | 27.18 | 26.16 | 26.83 | 1,049,927 | -0.48(-1.76%) |
May 08, 2019 | 27.62 | 28.09 | 27.09 | 27.31 | 978,968 | -0.29(-1.05%) |
May 07, 2019 | 28.26 | 28.36 | 27.18 | 27.60 | 1,257,532 | -0.95(-3.33%) |
May 06, 2019 | 27.78 | 28.82 | 27.63 | 28.55 | 1,310,109 | +0.01(+0.04%) |
May 03, 2019 | 28.88 | 28.93 | 28.25 | 28.54 | 1,599,300 | -0.12(-0.42%) |
May 02, 2019 | 28.35 | 28.97 | 28.12 | 28.66 | 920,811 | +0.16(+0.56%) |