Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.19 | 20.94 | 20.19 | 20.68 | 9,710,702 | +0.49(+2.45%) |
Jul 30, 2019 | 20.07 | 20.21 | 19.99 | 20.18 | 8,038,074 | +0.09(+0.44%) |
Jul 29, 2019 | 20.53 | 20.56 | 20.09 | 20.10 | 10,832,938 | -0.35(-1.69%) |
Jul 26, 2019 | 20.47 | 20.57 | 20.39 | 20.44 | 5,728,479 | +0.00(+0.00%) |
Jul 25, 2019 | 20.58 | 20.61 | 20.34 | 20.44 | 4,080,851 | -0.18(-0.89%) |
Jul 24, 2019 | 20.63 | 20.65 | 20.44 | 20.62 | 2,936,281 | -0.01(-0.03%) |
Jul 23, 2019 | 20.81 | 20.88 | 20.62 | 20.63 | 3,762,311 | -0.13(-0.62%) |
Jul 22, 2019 | 20.50 | 20.81 | 20.44 | 20.76 | 5,205,855 | +0.32(+1.59%) |
Jul 19, 2019 | 20.40 | 20.54 | 20.21 | 20.43 | 3,533,392 | +0.18(+0.90%) |
Jul 18, 2019 | 20.38 | 20.43 | 20.11 | 20.25 | 6,884,610 | -0.14(-0.70%) |
Jul 17, 2019 | 20.56 | 20.69 | 20.39 | 20.39 | 4,192,358 | -0.12(-0.59%) |
Jul 16, 2019 | 20.48 | 20.60 | 20.41 | 20.51 | 2,928,976 | +0.01(+0.03%) |
Jul 15, 2019 | 20.73 | 20.77 | 20.49 | 20.51 | 5,180,739 | -0.18(-0.85%) |
Jul 12, 2019 | 20.74 | 20.85 | 20.64 | 20.68 | 4,571,669 | +0.03(+0.16%) |
Jul 11, 2019 | 20.65 | 20.83 | 20.59 | 20.65 | 8,085,291 | +0.16(+0.76%) |
Jul 10, 2019 | 20.10 | 20.51 | 20.10 | 20.49 | 8,690,778 | +0.45(+2.26%) |
Jul 09, 2019 | 19.89 | 20.05 | 19.78 | 20.04 | 3,706,293 | +0.17(+0.85%) |
Jul 08, 2019 | 19.84 | 19.98 | 19.80 | 19.87 | 4,704,623 | -0.01(-0.03%) |
Jul 05, 2019 | 19.90 | 19.95 | 19.78 | 19.88 | 1,984,918 | +0.00(+0.00%) |
Jul 03, 2019 | 19.70 | 19.93 | 19.64 | 19.88 | 3,494,225 | +0.24(+1.24%) |
Jul 02, 2019 | 19.45 | 19.68 | 19.38 | 19.64 | 3,590,747 | +0.10(+0.52%) |
Jul 01, 2019 | 19.68 | 19.84 | 19.47 | 19.53 | 6,384,050 | +0.00(+0.00%) |
Jun 28, 2019 | 19.40 | 19.53 | 19.32 | 19.53 | 4,652,366 | +0.17(+0.87%) |
Jun 27, 2019 | 19.56 | 19.65 | 19.32 | 19.36 | 3,687,416 | -0.21(-1.07%) |
Jun 26, 2019 | 19.55 | 19.74 | 19.50 | 19.57 | 4,986,880 | +0.16(+0.84%) |
Jun 25, 2019 | 19.78 | 19.83 | 19.36 | 19.41 | 8,213,231 | -0.41(-2.08%) |
Jun 24, 2019 | 19.79 | 19.84 | 19.70 | 19.82 | 5,617,496 | +0.12(+0.58%) |
Jun 21, 2019 | 19.53 | 19.80 | 19.52 | 19.71 | 6,245,326 | +0.16(+0.80%) |
Jun 20, 2019 | 19.65 | 19.76 | 19.49 | 19.55 | 5,363,945 | +0.04(+0.21%) |
Jun 19, 2019 | 19.42 | 19.59 | 19.31 | 19.51 | 3,694,358 | +0.12(+0.63%) |
Jun 18, 2019 | 19.46 | 19.53 | 19.31 | 19.39 | 4,174,110 | -0.01(-0.07%) |
Jun 17, 2019 | 19.62 | 19.62 | 19.30 | 19.40 | 4,291,489 | -0.26(-1.34%) |
Jun 14, 2019 | 19.76 | 19.76 | 19.37 | 19.67 | 5,274,445 | -0.10(-0.51%) |
Jun 13, 2019 | 19.75 | 19.89 | 19.66 | 19.77 | 8,551,978 | +0.18(+0.90%) |
Jun 12, 2019 | 19.59 | 19.67 | 19.36 | 19.59 | 4,831,884 | -0.04(-0.21%) |
Jun 11, 2019 | 19.38 | 19.71 | 19.32 | 19.64 | 7,080,204 | +0.35(+1.79%) |
Jun 10, 2019 | 19.15 | 19.34 | 19.07 | 19.29 | 3,712,951 | +0.22(+1.17%) |
Jun 07, 2019 | 19.16 | 19.32 | 19.07 | 19.07 | 6,172,905 | -0.03(-0.14%) |
Jun 06, 2019 | 19.10 | 19.20 | 19.03 | 19.09 | 4,619,830 | +0.08(+0.43%) |
Jun 05, 2019 | 19.15 | 19.17 | 18.94 | 19.01 | 3,647,559 | -0.11(-0.57%) |
Jun 04, 2019 | 18.99 | 19.15 | 18.95 | 19.12 | 3,713,557 | +0.21(+1.11%) |
Jun 03, 2019 | 18.92 | 19.09 | 18.88 | 18.91 | 4,569,752 | +0.04(+0.22%) |
May 31, 2019 | 18.75 | 19.02 | 18.67 | 18.87 | 10,627,667 | +0.03(+0.14%) |
May 30, 2019 | 19.02 | 19.07 | 18.81 | 18.84 | 5,713,359 | -0.03(-0.18%) |
May 29, 2019 | 18.82 | 18.95 | 18.74 | 18.88 | 6,737,982 | -0.14(-0.71%) |
May 28, 2019 | 19.32 | 19.32 | 18.96 | 19.01 | 8,162,546 | -0.16(-0.85%) |
May 24, 2019 | 19.30 | 19.30 | 19.09 | 19.17 | 3,942,938 | +0.09(+0.46%) |
May 23, 2019 | 19.20 | 19.20 | 18.90 | 19.09 | 6,666,782 | -0.28(-1.47%) |
May 22, 2019 | 19.42 | 19.49 | 19.35 | 19.37 | 3,340,148 | -0.14(-0.69%) |
May 21, 2019 | 19.36 | 19.59 | 19.35 | 19.51 | 5,501,701 | +0.16(+0.84%) |
May 20, 2019 | 19.53 | 19.57 | 19.31 | 19.34 | 3,710,184 | -0.22(-1.14%) |
May 17, 2019 | 19.57 | 19.64 | 19.53 | 19.57 | 7,535,006 | +0.01(+0.03%) |
May 16, 2019 | 19.49 | 19.65 | 19.46 | 19.56 | 4,761,916 | +0.15(+0.77%) |
May 15, 2019 | 19.34 | 19.53 | 19.26 | 19.41 | 6,748,656 | +0.07(+0.38%) |
May 14, 2019 | 19.38 | 19.55 | 19.25 | 19.34 | 5,601,499 | +0.07(+0.39%) |
May 13, 2019 | 19.45 | 19.45 | 19.00 | 19.26 | 6,394,978 | -0.18(-0.90%) |
May 10, 2019 | 19.05 | 19.47 | 19.04 | 19.44 | 6,926,229 | +0.29(+1.52%) |
May 09, 2019 | 19.36 | 19.36 | 18.97 | 19.15 | 3,374,099 | -0.12(-0.63%) |
May 08, 2019 | 19.28 | 19.42 | 19.24 | 19.27 | 7,572,597 | -0.04(-0.21%) |
May 07, 2019 | 19.28 | 19.42 | 19.19 | 19.31 | 4,471,561 | -0.01(-0.04%) |
May 06, 2019 | 19.31 | 19.53 | 19.26 | 19.32 | 3,317,272 | -0.14(-0.70%) |
May 03, 2019 | 19.44 | 19.53 | 19.39 | 19.45 | 2,955,504 | +0.09(+0.49%) |
May 02, 2019 | 19.53 | 19.62 | 19.32 | 19.36 | 4,588,563 | -0.33(-1.68%) |