Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.24 | 19.25 | 18.85 | 19.08 | 11,888,192 | -0.24(-1.26%) |
Jul 30, 2019 | 19.29 | 19.35 | 19.15 | 19.32 | 9,698,588 | +0.00(+0.00%) |
Jul 29, 2019 | 19.28 | 19.43 | 19.17 | 19.32 | 7,320,830 | -0.05(-0.23%) |
Jul 26, 2019 | 19.09 | 19.54 | 19.04 | 19.36 | 10,641,480 | +0.31(+1.61%) |
Jul 25, 2019 | 19.17 | 19.30 | 19.02 | 19.06 | 11,750,408 | -0.09(-0.47%) |
Jul 24, 2019 | 18.74 | 19.23 | 18.73 | 19.15 | 13,755,578 | +0.38(+2.02%) |
Jul 23, 2019 | 18.87 | 18.93 | 18.66 | 18.77 | 10,624,598 | -0.04(-0.19%) |
Jul 22, 2019 | 19.59 | 19.66 | 18.80 | 18.81 | 12,165,814 | -0.75(-3.83%) |
Jul 19, 2019 | 19.57 | 19.77 | 19.54 | 19.55 | 7,843,671 | +0.03(+0.14%) |
Jul 18, 2019 | 19.51 | 19.59 | 19.40 | 19.53 | 7,196,254 | +0.02(+0.09%) |
Jul 17, 2019 | 19.81 | 19.85 | 19.46 | 19.51 | 8,101,760 | -0.29(-1.46%) |
Jul 16, 2019 | 19.91 | 19.94 | 19.76 | 19.80 | 6,278,183 | -0.11(-0.54%) |
Jul 15, 2019 | 19.68 | 19.96 | 19.68 | 19.90 | 8,206,108 | +0.17(+0.87%) |
Jul 12, 2019 | 19.67 | 19.93 | 19.57 | 19.73 | 6,712,323 | +0.12(+0.60%) |
Jul 11, 2019 | 19.60 | 19.68 | 19.45 | 19.62 | 6,768,913 | +0.10(+0.51%) |
Jul 10, 2019 | 19.61 | 19.67 | 19.23 | 19.52 | 8,819,955 | -0.05(-0.28%) |
Jul 09, 2019 | 19.61 | 19.68 | 19.46 | 19.57 | 5,768,001 | -0.08(-0.41%) |
Jul 08, 2019 | 19.62 | 19.80 | 19.50 | 19.65 | 10,021,773 | +0.05(+0.23%) |
Jul 05, 2019 | 19.45 | 19.66 | 19.41 | 19.61 | 6,436,447 | +0.18(+0.93%) |
Jul 03, 2019 | 19.31 | 19.50 | 19.26 | 19.43 | 5,856,408 | +0.10(+0.51%) |
Jul 02, 2019 | 19.44 | 19.48 | 19.08 | 19.33 | 11,578,933 | -0.14(-0.74%) |
Jul 01, 2019 | 19.69 | 19.86 | 19.31 | 19.47 | 8,833,921 | -0.10(-0.51%) |
Jun 28, 2019 | 19.34 | 19.71 | 19.28 | 19.57 | 11,726,904 | +0.29(+1.50%) |
Jun 27, 2019 | 19.31 | 19.49 | 19.20 | 19.28 | 9,381,762 | -0.04(-0.19%) |
Jun 26, 2019 | 19.64 | 19.80 | 19.20 | 19.32 | 17,640,114 | -0.38(-1.92%) |
Jun 25, 2019 | 19.92 | 19.97 | 19.36 | 19.70 | 16,793,588 | -0.21(-1.04%) |
Jun 24, 2019 | 19.99 | 20.20 | 19.88 | 19.90 | 10,797,192 | -0.14(-0.72%) |
Jun 21, 2019 | 20.93 | 20.96 | 20.01 | 20.05 | 29,181,208 | -0.80(-3.85%) |
Jun 20, 2019 | 20.27 | 21.37 | 20.22 | 20.85 | 31,901,010 | -0.46(-2.16%) |
Jun 19, 2019 | 21.41 | 21.52 | 21.12 | 21.31 | 12,533,577 | -0.27(-1.25%) |
Jun 18, 2019 | 21.89 | 22.27 | 21.56 | 21.58 | 14,544,270 | -0.38(-1.72%) |
Jun 17, 2019 | 21.92 | 22.41 | 21.91 | 21.96 | 15,882,526 | +0.09(+0.41%) |
Jun 14, 2019 | 22.23 | 22.48 | 21.80 | 21.87 | 8,691,822 | -0.32(-1.46%) |
Jun 13, 2019 | 22.23 | 22.37 | 22.08 | 22.19 | 9,798,220 | -0.01(-0.04%) |
Jun 12, 2019 | 22.19 | 22.52 | 22.11 | 22.20 | 7,548,617 | -0.03(-0.12%) |
Jun 11, 2019 | 22.01 | 22.38 | 21.88 | 22.23 | 12,421,495 | +0.24(+1.11%) |
Jun 10, 2019 | 21.66 | 22.06 | 21.62 | 21.99 | 10,829,503 | +0.41(+1.92%) |
Jun 07, 2019 | 21.39 | 21.68 | 21.24 | 21.57 | 7,556,813 | +0.21(+0.97%) |
Jun 06, 2019 | 21.09 | 21.47 | 20.89 | 21.37 | 7,281,620 | +0.30(+1.41%) |
Jun 05, 2019 | 21.47 | 21.54 | 21.06 | 21.07 | 4,689,019 | -0.23(-1.10%) |
Jun 04, 2019 | 20.88 | 21.52 | 20.84 | 21.30 | 10,028,085 | +0.60(+2.92%) |
Jun 03, 2019 | 20.49 | 20.81 | 20.37 | 20.70 | 8,269,850 | +0.14(+0.66%) |
May 31, 2019 | 20.46 | 20.61 | 20.23 | 20.56 | 9,152,392 | +0.03(+0.13%) |
May 30, 2019 | 20.77 | 20.90 | 20.51 | 20.54 | 7,884,030 | -0.23(-1.09%) |
May 29, 2019 | 21.07 | 21.14 | 20.67 | 20.76 | 10,049,883 | -0.53(-2.50%) |
May 28, 2019 | 21.43 | 21.54 | 21.28 | 21.29 | 7,075,894 | -0.09(-0.42%) |
May 24, 2019 | 21.27 | 21.45 | 21.14 | 21.38 | 5,539,156 | +0.17(+0.81%) |
May 23, 2019 | 21.44 | 21.49 | 21.12 | 21.21 | 7,192,112 | -0.42(-1.96%) |
May 22, 2019 | 21.91 | 21.98 | 21.55 | 21.64 | 7,740,467 | -0.27(-1.23%) |
May 21, 2019 | 22.03 | 22.20 | 21.71 | 21.91 | 17,133,420 | +0.21(+0.96%) |
May 20, 2019 | 21.92 | 21.97 | 21.53 | 21.70 | 10,376,680 | -0.14(-0.62%) |
May 17, 2019 | 22.16 | 22.52 | 21.60 | 21.83 | 17,944,714 | -0.40(-1.78%) |
May 16, 2019 | 22.93 | 23.15 | 22.11 | 22.23 | 11,089,025 | -0.50(-2.18%) |
May 15, 2019 | 22.71 | 22.81 | 22.57 | 22.73 | 4,697,810 | -0.04(-0.16%) |
May 14, 2019 | 22.82 | 22.95 | 22.67 | 22.76 | 6,317,492 | -0.00(-0.00%) |
May 13, 2019 | 22.94 | 22.95 | 22.49 | 22.76 | 5,843,464 | -0.39(-1.70%) |
May 10, 2019 | 22.71 | 23.19 | 22.56 | 23.16 | 8,235,730 | +0.42(+1.85%) |
May 09, 2019 | 22.57 | 22.74 | 22.39 | 22.74 | 6,839,521 | +0.07(+0.32%) |
May 08, 2019 | 23.03 | 23.05 | 22.57 | 22.66 | 7,542,756 | -0.44(-1.90%) |
May 07, 2019 | 22.99 | 23.10 | 22.82 | 23.10 | 6,834,614 | +0.05(+0.23%) |
May 06, 2019 | 22.92 | 23.07 | 22.79 | 23.05 | 9,702,397 | -0.03(-0.12%) |
May 03, 2019 | 23.12 | 23.19 | 22.90 | 23.08 | 4,871,947 | -0.04(-0.16%) |
May 02, 2019 | 22.99 | 23.40 | 22.70 | 23.11 | 6,406,120 | +0.18(+0.78%) |