Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.16 | 20.90 | 19.97 | 20.47 | 7,208,622 | +0.27(+1.33%) |
Jul 30, 2019 | 19.45 | 20.43 | 19.35 | 20.20 | 6,115,265 | +0.65(+3.30%) |
Jul 29, 2019 | 20.08 | 20.09 | 19.28 | 19.56 | 6,464,073 | -0.50(-2.51%) |
Jul 26, 2019 | 20.23 | 20.43 | 19.74 | 20.06 | 5,317,357 | -0.21(-1.03%) |
Jul 25, 2019 | 20.96 | 20.97 | 20.13 | 20.27 | 4,317,372 | -0.51(-2.46%) |
Jul 24, 2019 | 20.34 | 21.15 | 20.29 | 20.78 | 5,289,016 | +0.40(+1.97%) |
Jul 23, 2019 | 19.97 | 20.44 | 19.91 | 20.38 | 3,949,927 | +0.38(+1.89%) |
Jul 22, 2019 | 20.11 | 20.33 | 19.74 | 20.00 | 4,216,010 | -0.14(-0.71%) |
Jul 19, 2019 | 19.57 | 20.20 | 19.41 | 20.14 | 9,622,305 | +0.82(+4.25%) |
Jul 18, 2019 | 19.98 | 20.10 | 19.11 | 19.32 | 11,323,192 | -0.76(-3.80%) |
Jul 17, 2019 | 20.71 | 20.81 | 20.08 | 20.08 | 5,903,116 | -0.62(-3.01%) |
Jul 16, 2019 | 21.52 | 21.52 | 20.64 | 20.71 | 10,129,063 | -0.91(-4.21%) |
Jul 15, 2019 | 22.19 | 22.22 | 21.58 | 21.62 | 3,829,269 | -0.46(-2.08%) |
Jul 12, 2019 | 21.98 | 22.29 | 21.72 | 22.08 | 4,602,986 | +0.14(+0.64%) |
Jul 11, 2019 | 22.51 | 22.55 | 21.88 | 21.94 | 5,679,422 | -0.60(-2.66%) |
Jul 10, 2019 | 22.30 | 22.95 | 22.10 | 22.54 | 7,665,220 | +0.43(+1.93%) |
Jul 09, 2019 | 21.66 | 22.15 | 21.27 | 22.11 | 6,701,817 | +0.37(+1.70%) |
Jul 08, 2019 | 22.10 | 22.18 | 21.67 | 21.74 | 8,463,056 | -0.56(-2.50%) |
Jul 05, 2019 | 22.24 | 22.53 | 21.68 | 22.30 | 9,780,569 | -0.08(-0.37%) |
Jul 03, 2019 | 22.52 | 22.53 | 22.16 | 22.38 | 3,943,797 | -0.10(-0.44%) |
Jul 02, 2019 | 23.90 | 23.90 | 22.43 | 22.48 | 5,400,333 | -1.48(-6.16%) |
Jul 01, 2019 | 24.35 | 24.53 | 23.65 | 23.96 | 4,471,393 | +0.19(+0.79%) |
Jun 28, 2019 | 23.50 | 23.90 | 23.48 | 23.77 | 4,176,366 | +0.27(+1.15%) |
Jun 27, 2019 | 23.86 | 24.05 | 23.42 | 23.50 | 3,119,490 | -0.32(-1.34%) |
Jun 26, 2019 | 23.76 | 24.27 | 23.33 | 23.82 | 4,358,816 | +0.66(+2.87%) |
Jun 25, 2019 | 23.73 | 23.94 | 23.13 | 23.15 | 4,557,591 | -0.70(-2.92%) |
Jun 24, 2019 | 24.30 | 24.53 | 23.78 | 23.85 | 3,239,958 | -0.47(-1.92%) |
Jun 21, 2019 | 24.30 | 24.60 | 23.97 | 24.32 | 6,254,128 | +0.11(+0.44%) |
Jun 20, 2019 | 23.96 | 24.37 | 23.88 | 24.21 | 4,225,222 | +0.73(+3.11%) |
Jun 19, 2019 | 23.55 | 23.77 | 23.17 | 23.48 | 3,098,569 | -0.02(-0.07%) |
Jun 18, 2019 | 23.01 | 23.76 | 23.01 | 23.50 | 5,069,182 | +0.66(+2.87%) |
Jun 17, 2019 | 22.41 | 22.91 | 22.22 | 22.84 | 2,640,234 | +0.29(+1.27%) |
Jun 14, 2019 | 23.31 | 23.41 | 22.44 | 22.55 | 3,796,918 | -0.71(-3.07%) |
Jun 13, 2019 | 23.49 | 23.59 | 22.84 | 23.27 | 4,156,143 | +0.29(+1.25%) |
Jun 12, 2019 | 23.33 | 23.41 | 22.82 | 22.98 | 12,286,772 | -0.69(-2.91%) |
Jun 11, 2019 | 23.92 | 24.04 | 23.54 | 23.67 | 4,833,378 | -0.02(-0.10%) |
Jun 10, 2019 | 23.70 | 23.96 | 23.54 | 23.69 | 4,417,899 | -0.06(-0.24%) |
Jun 07, 2019 | 23.73 | 24.16 | 23.34 | 23.75 | 4,959,275 | +0.09(+0.38%) |
Jun 06, 2019 | 23.02 | 23.69 | 23.02 | 23.66 | 5,644,490 | +0.66(+2.85%) |
Jun 05, 2019 | 23.25 | 23.46 | 22.54 | 23.00 | 6,311,695 | -0.25(-1.06%) |
Jun 04, 2019 | 22.40 | 23.35 | 22.27 | 23.25 | 7,478,013 | +1.19(+5.39%) |
Jun 03, 2019 | 21.83 | 22.31 | 21.66 | 22.06 | 6,663,255 | +0.67(+3.15%) |
May 31, 2019 | 21.07 | 21.66 | 20.95 | 21.39 | 5,713,539 | -0.09(-0.42%) |
May 30, 2019 | 21.77 | 21.91 | 21.21 | 21.48 | 4,669,789 | -0.39(-1.80%) |
May 29, 2019 | 21.71 | 21.90 | 21.13 | 21.87 | 8,072,203 | -0.21(-0.93%) |
May 28, 2019 | 22.54 | 22.63 | 22.08 | 22.08 | 5,984,559 | -0.34(-1.54%) |
May 24, 2019 | 22.96 | 23.33 | 22.31 | 22.42 | 5,028,875 | -0.27(-1.19%) |
May 23, 2019 | 23.58 | 23.59 | 22.55 | 22.69 | 6,250,476 | -1.50(-6.21%) |
May 22, 2019 | 25.10 | 25.10 | 24.07 | 24.19 | 4,506,263 | -1.10(-4.35%) |
May 21, 2019 | 24.58 | 25.33 | 24.52 | 25.29 | 3,685,950 | +0.74(+3.01%) |
May 20, 2019 | 24.99 | 25.06 | 24.38 | 24.55 | 4,276,294 | -0.39(-1.58%) |
May 17, 2019 | 25.33 | 25.46 | 24.93 | 24.95 | 3,298,504 | -0.67(-2.63%) |
May 16, 2019 | 25.79 | 25.97 | 25.47 | 25.62 | 3,685,790 | +0.05(+0.19%) |
May 15, 2019 | 25.16 | 25.70 | 24.98 | 25.57 | 3,577,215 | +0.13(+0.52%) |
May 14, 2019 | 24.74 | 25.68 | 24.74 | 25.44 | 3,612,847 | +0.71(+2.89%) |
May 13, 2019 | 25.28 | 25.56 | 24.50 | 24.73 | 3,555,200 | -0.89(-3.46%) |
May 10, 2019 | 25.43 | 25.75 | 24.81 | 25.61 | 5,191,600 | +0.13(+0.52%) |
May 09, 2019 | 24.85 | 25.51 | 24.64 | 25.48 | 4,626,977 | +0.37(+1.47%) |
May 08, 2019 | 24.87 | 25.75 | 24.74 | 25.11 | 14,781,734 | +0.08(+0.33%) |
May 07, 2019 | 24.90 | 25.04 | 24.46 | 25.03 | 4,855,492 | -0.22(-0.88%) |
May 06, 2019 | 24.70 | 25.37 | 24.51 | 25.25 | 5,186,517 | +0.16(+0.62%) |
May 03, 2019 | 24.60 | 25.61 | 24.60 | 25.10 | 5,740,477 | +0.66(+2.72%) |
May 02, 2019 | 25.27 | 25.80 | 24.40 | 24.43 | 8,912,251 | -1.58(-6.09%) |