Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.63 | 24.05 | 23.50 | 23.81 | 3,091,011 | +0.26(+1.10%) |
Jul 30, 2019 | 23.39 | 23.56 | 22.85 | 23.55 | 1,821,390 | +0.12(+0.51%) |
Jul 29, 2019 | 23.27 | 23.55 | 22.82 | 23.43 | 1,307,667 | +0.13(+0.56%) |
Jul 26, 2019 | 23.16 | 23.45 | 22.79 | 23.30 | 1,127,700 | +0.23(+1.00%) |
Jul 25, 2019 | 23.01 | 23.29 | 22.98 | 23.07 | 1,146,816 | +0.02(+0.09%) |
Jul 24, 2019 | 22.40 | 23.06 | 22.40 | 23.05 | 1,891,889 | +0.66(+2.95%) |
Jul 23, 2019 | 22.46 | 22.75 | 22.14 | 22.39 | 1,888,912 | -0.01(-0.04%) |
Jul 22, 2019 | 22.75 | 23.08 | 22.29 | 22.40 | 1,799,120 | -0.37(-1.62%) |
Jul 19, 2019 | 22.77 | 23.03 | 22.48 | 22.77 | 2,224,000 | +0.03(+0.13%) |
Jul 18, 2019 | 23.25 | 23.31 | 22.71 | 22.74 | 1,534,633 | -0.53(-2.28%) |
Jul 17, 2019 | 23.63 | 23.81 | 22.98 | 23.27 | 1,855,444 | -0.55(-2.31%) |
Jul 16, 2019 | 23.59 | 23.87 | 23.39 | 23.82 | 1,567,035 | +0.27(+1.15%) |
Jul 15, 2019 | 24.06 | 24.32 | 23.34 | 23.55 | 2,199,554 | -0.45(-1.87%) |
Jul 12, 2019 | 23.40 | 24.25 | 23.40 | 24.00 | 1,435,100 | +0.62(+2.65%) |
Jul 11, 2019 | 23.34 | 23.52 | 22.96 | 23.38 | 1,449,291 | +0.10(+0.43%) |
Jul 10, 2019 | 23.52 | 23.57 | 23.08 | 23.28 | 1,749,619 | -0.18(-0.77%) |
Jul 09, 2019 | 24.01 | 24.30 | 23.40 | 23.46 | 5,300,707 | -0.74(-3.06%) |
Jul 08, 2019 | 23.58 | 24.23 | 23.39 | 24.20 | 3,916,067 | +0.60(+2.54%) |
Jul 05, 2019 | 22.89 | 23.66 | 22.83 | 23.60 | 2,236,100 | +0.64(+2.79%) |
Jul 03, 2019 | 22.74 | 22.98 | 22.42 | 22.96 | 1,331,700 | +0.32(+1.41%) |
Jul 02, 2019 | 22.74 | 22.81 | 22.41 | 22.64 | 2,625,888 | -0.41(-1.80%) |
Jul 01, 2019 | 23.11 | 23.45 | 22.46 | 23.05 | 2,643,792 | +0.30(+1.34%) |
Jun 28, 2019 | 23.10 | 23.30 | 22.72 | 22.75 | 3,846,000 | -0.39(-1.69%) |
Jun 27, 2019 | 23.06 | 23.20 | 22.85 | 23.14 | 1,416,472 | +0.23(+1.00%) |
Jun 26, 2019 | 23.26 | 23.51 | 22.88 | 22.91 | 2,042,471 | -0.20(-0.87%) |
Jun 25, 2019 | 23.15 | 23.17 | 22.70 | 23.11 | 2,264,524 | -0.06(-0.26%) |
Jun 24, 2019 | 23.46 | 23.85 | 23.13 | 23.17 | 2,327,172 | -0.36(-1.53%) |
Jun 21, 2019 | 23.40 | 23.78 | 23.03 | 23.53 | 3,450,100 | +0.09(+0.38%) |
Jun 20, 2019 | 23.65 | 23.69 | 23.04 | 23.44 | 2,183,007 | -0.02(-0.09%) |
Jun 19, 2019 | 23.88 | 23.88 | 23.21 | 23.46 | 2,960,335 | -0.30(-1.26%) |
Jun 18, 2019 | 24.05 | 24.71 | 23.65 | 23.76 | 2,711,293 | -0.30(-1.25%) |
Jun 17, 2019 | 23.88 | 24.17 | 23.31 | 24.06 | 3,715,791 | +0.21(+0.88%) |
Jun 14, 2019 | 23.17 | 23.91 | 23.11 | 23.85 | 2,748,000 | +0.69(+2.98%) |
Jun 13, 2019 | 22.76 | 23.17 | 22.61 | 23.16 | 1,647,217 | +0.38(+1.67%) |
Jun 12, 2019 | 22.98 | 23.05 | 22.58 | 22.78 | 2,289,306 | -0.19(-0.83%) |
Jun 11, 2019 | 23.25 | 23.32 | 22.91 | 22.97 | 3,027,947 | -0.08(-0.35%) |
Jun 10, 2019 | 23.58 | 23.83 | 22.90 | 23.05 | 2,645,586 | -0.28(-1.20%) |
Jun 07, 2019 | 23.37 | 23.76 | 23.09 | 23.33 | 3,365,800 | +0.11(+0.47%) |
Jun 06, 2019 | 24.00 | 24.22 | 22.83 | 23.22 | 2,959,495 | -0.53(-2.23%) |
Jun 05, 2019 | 23.95 | 24.28 | 23.50 | 23.75 | 3,167,252 | +0.01(+0.04%) |
Jun 04, 2019 | 23.07 | 23.81 | 23.07 | 23.74 | 2,923,773 | +0.91(+3.99%) |
Jun 03, 2019 | 22.36 | 23.11 | 22.30 | 22.83 | 3,498,574 | +0.36(+1.60%) |
May 31, 2019 | 22.44 | 22.75 | 22.19 | 22.47 | 4,021,100 | -0.20(-0.88%) |
May 30, 2019 | 23.50 | 23.74 | 22.61 | 22.67 | 3,884,420 | -0.89(-3.78%) |
May 29, 2019 | 23.45 | 23.87 | 23.29 | 23.56 | 4,427,896 | -0.42(-1.75%) |
May 28, 2019 | 24.49 | 24.97 | 23.98 | 23.98 | 4,466,271 | -0.45(-1.84%) |
May 24, 2019 | 24.04 | 24.53 | 23.73 | 24.43 | 3,506,900 | +0.59(+2.47%) |
May 23, 2019 | 24.05 | 24.98 | 23.65 | 23.84 | 5,292,300 | -0.50(-2.05%) |
May 22, 2019 | 25.83 | 25.84 | 24.06 | 24.34 | 10,039,931 | -2.66(-9.85%) |
May 21, 2019 | 27.02 | 27.25 | 26.38 | 27.00 | 5,036,075 | +0.05(+0.19%) |
May 20, 2019 | 26.68 | 27.04 | 26.58 | 26.95 | 2,733,347 | -0.03(-0.11%) |
May 17, 2019 | 26.46 | 27.25 | 26.01 | 26.98 | 3,100,200 | +0.19(+0.71%) |
May 16, 2019 | 26.66 | 27.44 | 26.55 | 26.79 | 3,348,979 | +0.28(+1.06%) |
May 15, 2019 | 26.47 | 26.80 | 25.96 | 26.51 | 2,710,234 | -0.22(-0.82%) |
May 14, 2019 | 26.83 | 26.99 | 26.34 | 26.73 | 2,731,305 | -0.08(-0.30%) |
May 13, 2019 | 27.53 | 27.73 | 26.66 | 26.81 | 2,936,634 | -1.24(-4.42%) |
May 10, 2019 | 28.26 | 28.26 | 27.55 | 28.05 | 2,062,400 | -0.20(-0.71%) |
May 09, 2019 | 28.14 | 28.54 | 27.98 | 28.25 | 1,578,737 | -0.09(-0.32%) |
May 08, 2019 | 28.21 | 28.61 | 28.14 | 28.34 | 2,001,450 | +0.06(+0.21%) |
May 07, 2019 | 29.43 | 29.56 | 28.16 | 28.28 | 2,952,215 | -1.32(-4.46%) |
May 06, 2019 | 29.51 | 29.73 | 29.09 | 29.60 | 2,168,945 | -0.41(-1.37%) |
May 03, 2019 | 30.16 | 30.34 | 29.61 | 30.01 | 1,911,900 | -0.09(-0.30%) |
May 02, 2019 | 29.71 | 30.23 | 29.44 | 30.10 | 1,629,845 | +0.40(+1.35%) |