Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.10 | 22.34 | 21.86 | 22.08 | 21,046,246 | +0.06(+0.27%) |
Jul 30, 2019 | 21.65 | 22.06 | 21.61 | 22.02 | 14,423,863 | +0.18(+0.85%) |
Jul 29, 2019 | 21.57 | 21.93 | 21.57 | 21.83 | 13,336,976 | +0.21(+0.96%) |
Jul 26, 2019 | 21.80 | 21.87 | 21.59 | 21.62 | 18,516,212 | -0.15(-0.71%) |
Jul 25, 2019 | 21.64 | 21.99 | 21.54 | 21.78 | 19,835,514 | +0.07(+0.33%) |
Jul 24, 2019 | 21.70 | 22.06 | 21.41 | 21.71 | 24,536,882 | -0.23(-1.03%) |
Jul 23, 2019 | 22.37 | 22.37 | 21.86 | 21.93 | 21,793,816 | -0.31(-1.38%) |
Jul 22, 2019 | 22.01 | 22.31 | 21.95 | 22.24 | 18,205,330 | +0.19(+0.87%) |
Jul 19, 2019 | 22.58 | 22.79 | 22.02 | 22.05 | 25,417,378 | -0.48(-2.12%) |
Jul 18, 2019 | 22.40 | 22.56 | 21.79 | 22.52 | 43,598,344 | +0.14(+0.63%) |
Jul 17, 2019 | 23.00 | 23.10 | 21.97 | 22.38 | 110,302,288 | -2.56(-10.27%) |
Jul 16, 2019 | 24.59 | 25.16 | 24.59 | 24.95 | 27,485,812 | +0.33(+1.34%) |
Jul 15, 2019 | 24.63 | 24.65 | 24.44 | 24.62 | 10,947,997 | -0.03(-0.10%) |
Jul 12, 2019 | 24.30 | 24.70 | 24.25 | 24.64 | 10,896,260 | +0.42(+1.72%) |
Jul 11, 2019 | 24.03 | 24.39 | 23.95 | 24.22 | 8,705,742 | +0.21(+0.87%) |
Jul 10, 2019 | 24.11 | 24.18 | 23.92 | 24.01 | 9,687,741 | -0.04(-0.16%) |
Jul 09, 2019 | 24.14 | 24.16 | 23.94 | 24.05 | 10,825,845 | -0.16(-0.67%) |
Jul 08, 2019 | 24.49 | 24.54 | 24.11 | 24.21 | 9,229,642 | -0.37(-1.50%) |
Jul 05, 2019 | 24.54 | 24.63 | 24.27 | 24.59 | 7,937,888 | -0.09(-0.36%) |
Jul 03, 2019 | 24.58 | 24.75 | 24.56 | 24.67 | 4,165,063 | +0.13(+0.51%) |
Jul 02, 2019 | 24.62 | 24.65 | 24.37 | 24.55 | 9,549,262 | -0.09(-0.36%) |
Jul 01, 2019 | 24.64 | 24.90 | 24.47 | 24.64 | 11,114,546 | +0.37(+1.54%) |
Jun 28, 2019 | 24.08 | 24.36 | 23.96 | 24.26 | 14,747,214 | +0.29(+1.20%) |
Jun 27, 2019 | 23.90 | 24.19 | 23.90 | 23.97 | 7,264,446 | +0.08(+0.35%) |
Jun 26, 2019 | 23.95 | 24.08 | 23.89 | 23.89 | 8,617,255 | +0.03(+0.12%) |
Jun 25, 2019 | 24.35 | 24.41 | 23.79 | 23.86 | 14,461,167 | -0.45(-1.84%) |
Jun 24, 2019 | 24.67 | 24.71 | 24.26 | 24.31 | 8,577,164 | -0.36(-1.46%) |
Jun 21, 2019 | 24.74 | 25.00 | 24.65 | 24.67 | 16,110,482 | -0.12(-0.48%) |
Jun 20, 2019 | 24.61 | 24.86 | 24.53 | 24.79 | 16,272,668 | +0.52(+2.15%) |
Jun 19, 2019 | 24.35 | 24.41 | 24.03 | 24.27 | 8,119,852 | -0.11(-0.45%) |
Jun 18, 2019 | 24.27 | 24.57 | 24.14 | 24.38 | 11,063,972 | +0.33(+1.36%) |
Jun 17, 2019 | 24.17 | 24.27 | 24.02 | 24.05 | 9,513,176 | -0.15(-0.61%) |
Jun 14, 2019 | 24.36 | 24.44 | 24.07 | 24.20 | 8,925,501 | -0.15(-0.61%) |
Jun 13, 2019 | 24.55 | 24.55 | 24.26 | 24.35 | 12,081,905 | -0.19(-0.75%) |
Jun 12, 2019 | 24.63 | 24.74 | 24.49 | 24.53 | 8,829,638 | -0.12(-0.47%) |
Jun 11, 2019 | 24.81 | 25.00 | 24.48 | 24.65 | 8,461,874 | -0.02(-0.09%) |
Jun 10, 2019 | 24.58 | 24.89 | 24.46 | 24.67 | 8,124,090 | +0.19(+0.77%) |
Jun 07, 2019 | 24.44 | 24.60 | 24.35 | 24.48 | 8,325,981 | +0.18(+0.72%) |
Jun 06, 2019 | 24.52 | 24.58 | 24.18 | 24.31 | 10,594,361 | -0.16(-0.67%) |
Jun 05, 2019 | 24.06 | 24.59 | 24.06 | 24.47 | 15,002,918 | +0.43(+1.79%) |
Jun 04, 2019 | 23.57 | 24.06 | 23.55 | 24.04 | 14,006,489 | +0.67(+2.87%) |
Jun 03, 2019 | 23.37 | 23.69 | 23.27 | 23.37 | 14,016,929 | +0.02(+0.07%) |
May 31, 2019 | 23.22 | 23.53 | 23.05 | 23.35 | 18,581,586 | -0.17(-0.72%) |
May 30, 2019 | 23.19 | 23.60 | 23.15 | 23.52 | 13,858,487 | +0.41(+1.76%) |
May 29, 2019 | 23.05 | 23.20 | 22.88 | 23.11 | 17,426,796 | -0.18(-0.77%) |
May 28, 2019 | 23.56 | 23.65 | 23.24 | 23.29 | 24,027,526 | -0.12(-0.51%) |
May 24, 2019 | 23.68 | 23.72 | 23.30 | 23.41 | 14,552,402 | -0.15(-0.64%) |
May 23, 2019 | 23.91 | 23.94 | 23.38 | 23.56 | 26,125,796 | -0.64(-2.66%) |
May 22, 2019 | 24.42 | 24.42 | 24.16 | 24.21 | 12,518,396 | -0.28(-1.15%) |
May 21, 2019 | 24.49 | 24.59 | 24.36 | 24.49 | 26,345,144 | +0.09(+0.36%) |
May 20, 2019 | 24.38 | 24.55 | 24.23 | 24.40 | 8,698,197 | -0.11(-0.43%) |
May 17, 2019 | 24.35 | 24.62 | 24.20 | 24.51 | 11,270,225 | +0.06(+0.23%) |
May 16, 2019 | 24.25 | 24.56 | 24.17 | 24.45 | 11,589,756 | +0.26(+1.07%) |
May 15, 2019 | 24.25 | 24.54 | 24.17 | 24.19 | 13,389,860 | -0.27(-1.09%) |
May 14, 2019 | 24.05 | 24.63 | 24.04 | 24.46 | 10,308,505 | +0.46(+1.91%) |
May 13, 2019 | 24.13 | 24.25 | 23.89 | 24.00 | 15,737,025 | -0.60(-2.44%) |
May 10, 2019 | 24.36 | 24.67 | 24.00 | 24.60 | 9,565,630 | +0.16(+0.67%) |
May 09, 2019 | 24.25 | 24.49 | 24.05 | 24.43 | 9,089,316 | -0.01(-0.04%) |
May 08, 2019 | 24.46 | 24.73 | 24.38 | 24.44 | 10,591,583 | -0.02(-0.09%) |
May 07, 2019 | 24.75 | 24.77 | 24.14 | 24.46 | 17,345,400 | -0.56(-2.25%) |
May 06, 2019 | 24.73 | 25.11 | 24.71 | 25.03 | 9,226,679 | -0.14(-0.56%) |
May 03, 2019 | 24.80 | 25.23 | 24.73 | 25.17 | 7,883,110 | +0.50(+2.04%) |
May 02, 2019 | 24.69 | 24.75 | 24.40 | 24.66 | 8,983,518 | -0.07(-0.28%) |