Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.42 | 21.60 | 20.95 | 21.18 | 14,725,289 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.39 | 20.08 | 21.36 | 19,326,980 | +0.94(+4.60%) |
Jul 29, 2019 | 21.17 | 21.18 | 20.17 | 20.42 | 13,302,513 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,116,050 | -0.17(-0.82%) |
Jul 25, 2019 | 22.09 | 22.12 | 21.20 | 21.38 | 13,495,861 | -0.52(-2.40%) |
Jul 24, 2019 | 21.88 | 22.17 | 21.71 | 21.90 | 14,100,865 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.14 | 21.37 | 21.95 | 19,938,650 | +0.09(+0.42%) |
Jul 22, 2019 | 21.04 | 21.93 | 20.66 | 21.86 | 30,695,356 | +1.83(+9.15%) |
Jul 19, 2019 | 19.98 | 20.13 | 19.72 | 20.02 | 18,623,056 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.54 | 19.96 | 13,768,659 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,841,224 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.02 | 21.06 | 10,498,276 | -0.53(-2.47%) |
Jul 15, 2019 | 21.97 | 22.11 | 21.55 | 21.60 | 14,244,533 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.87 | 12,875,364 | -0.09(-0.42%) |
Jul 11, 2019 | 21.73 | 21.96 | 21.62 | 21.96 | 13,324,312 | +0.23(+1.06%) |
Jul 10, 2019 | 21.83 | 21.96 | 21.51 | 21.73 | 16,853,190 | +0.03(+0.13%) |
Jul 09, 2019 | 21.28 | 21.70 | 20.95 | 21.70 | 14,497,364 | +0.29(+1.38%) |
Jul 08, 2019 | 21.15 | 21.64 | 21.02 | 21.41 | 15,600,181 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.26 | 20.83 | 21.20 | 9,183,251 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.04 | 20.68 | 21.03 | 6,794,326 | +0.17(+0.84%) |
Jul 02, 2019 | 21.02 | 21.03 | 20.46 | 20.85 | 15,518,181 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.04 | 21.13 | 12,608,625 | +0.19(+0.92%) |
Jun 28, 2019 | 21.02 | 21.32 | 20.80 | 20.94 | 39,394,232 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.48 | 20.89 | 20.93 | 10,778,055 | -0.43(-2.03%) |
Jun 26, 2019 | 21.02 | 21.67 | 20.91 | 21.36 | 15,565,908 | +0.64(+3.11%) |
Jun 25, 2019 | 20.68 | 20.92 | 20.39 | 20.71 | 8,957,105 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.67 | 20.72 | 18,970,292 | -0.30(-1.44%) |
Jun 21, 2019 | 21.17 | 21.41 | 20.82 | 21.03 | 21,147,316 | -0.04(-0.17%) |
Jun 20, 2019 | 20.71 | 21.15 | 20.64 | 21.06 | 15,986,726 | +0.99(+4.91%) |
Jun 19, 2019 | 20.47 | 20.57 | 20.04 | 20.08 | 12,737,091 | -0.38(-1.85%) |
Jun 18, 2019 | 20.35 | 20.73 | 20.21 | 20.46 | 13,997,216 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.51 | 20.23 | 13,437,097 | +0.54(+2.76%) |
Jun 14, 2019 | 19.89 | 19.99 | 19.48 | 19.68 | 11,608,779 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.55 | 19.94 | 25,992,826 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.40 | 19,991,468 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.65 | 20.11 | 20.33 | 10,996,588 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,772,225 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.25 | 19.73 | 19.91 | 16,581,922 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.53 | 19.84 | 17,649,930 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.29 | 19.32 | 19.51 | 23,034,074 | -0.71(-3.51%) |
Jun 04, 2019 | 20.01 | 20.43 | 19.95 | 20.22 | 10,851,885 | +0.50(+2.52%) |
Jun 03, 2019 | 19.49 | 19.96 | 19.36 | 19.72 | 11,686,107 | +0.28(+1.46%) |
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.44 | 18,017,992 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,282,978 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.12 | 20.43 | 21.01 | 13,355,364 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.22 | 20.72 | 20.99 | 12,056,445 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.77 | 20.88 | 20.97 | 11,190,885 | -0.49(-2.30%) |
May 23, 2019 | 22.08 | 22.14 | 21.03 | 21.46 | 25,251,296 | -1.12(-4.97%) |
May 22, 2019 | 23.21 | 23.26 | 22.44 | 22.59 | 14,399,136 | -0.78(-3.32%) |
May 21, 2019 | 23.01 | 23.51 | 22.97 | 23.36 | 9,600,232 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.19 | 22.77 | 22.90 | 7,747,049 | -0.09(-0.40%) |
May 17, 2019 | 23.31 | 23.55 | 22.89 | 22.99 | 8,679,037 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.44 | 23.63 | 9,159,850 | +0.26(+1.13%) |
May 15, 2019 | 22.88 | 23.49 | 22.74 | 23.36 | 9,078,103 | +0.15(+0.63%) |
May 14, 2019 | 22.72 | 23.42 | 22.61 | 23.22 | 10,543,965 | +0.71(+3.16%) |
May 13, 2019 | 22.70 | 22.98 | 22.21 | 22.51 | 19,656,738 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.63 | 22.77 | 23.15 | 15,427,829 | -0.58(-2.42%) |
May 09, 2019 | 23.90 | 23.94 | 23.26 | 23.73 | 13,983,751 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.80 | 23.97 | 24.19 | 13,134,954 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.99 | 24.28 | 24.60 | 11,467,222 | -0.63(-2.50%) |
May 06, 2019 | 25.11 | 25.46 | 24.89 | 25.23 | 7,741,389 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.73 | 25.22 | 25.35 | 8,902,149 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.33 | 11,109,090 | +0.14(+0.54%) |