Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.66 | 22.86 | 21.61 | 21.97 | 7,562,726 | +0.25(+1.14%) |
Jul 30, 2019 | 22.20 | 22.20 | 21.61 | 21.72 | 3,476,247 | -0.57(-2.55%) |
Jul 29, 2019 | 22.34 | 22.48 | 22.18 | 22.29 | 2,698,896 | -0.05(-0.21%) |
Jul 26, 2019 | 22.48 | 22.49 | 22.22 | 22.34 | 3,394,215 | -0.11(-0.51%) |
Jul 25, 2019 | 22.58 | 22.63 | 22.38 | 22.45 | 1,310,335 | -0.12(-0.55%) |
Jul 24, 2019 | 22.40 | 22.66 | 22.36 | 22.58 | 1,974,992 | +0.26(+1.15%) |
Jul 23, 2019 | 22.44 | 22.44 | 22.11 | 22.32 | 1,728,052 | +0.03(+0.13%) |
Jul 22, 2019 | 22.37 | 22.51 | 22.15 | 22.29 | 2,032,983 | +0.00(+0.00%) |
Jul 19, 2019 | 22.33 | 22.53 | 22.14 | 22.29 | 2,991,813 | -0.06(-0.26%) |
Jul 18, 2019 | 22.03 | 22.35 | 21.91 | 22.35 | 2,367,055 | +0.20(+0.90%) |
Jul 17, 2019 | 22.08 | 22.28 | 21.85 | 22.15 | 2,734,425 | -0.04(-0.17%) |
Jul 16, 2019 | 22.47 | 22.47 | 21.99 | 22.19 | 3,646,493 | -0.02(-0.09%) |
Jul 15, 2019 | 21.70 | 23.42 | 21.48 | 22.21 | 9,624,261 | +0.52(+2.41%) |
Jul 12, 2019 | 21.80 | 21.80 | 21.54 | 21.68 | 1,916,915 | +0.00(+0.00%) |
Jul 11, 2019 | 21.43 | 21.76 | 21.37 | 21.68 | 3,283,942 | +0.37(+1.74%) |
Jul 10, 2019 | 21.28 | 21.33 | 21.10 | 21.31 | 2,202,504 | +0.04(+0.18%) |
Jul 09, 2019 | 21.62 | 21.63 | 21.18 | 21.28 | 2,924,285 | -0.44(-2.01%) |
Jul 08, 2019 | 21.77 | 21.81 | 21.43 | 21.71 | 1,671,167 | -0.12(-0.56%) |
Jul 05, 2019 | 21.74 | 21.90 | 21.62 | 21.84 | 2,015,697 | +0.09(+0.44%) |
Jul 03, 2019 | 21.64 | 21.82 | 21.56 | 21.74 | 1,674,019 | +0.09(+0.44%) |
Jul 02, 2019 | 21.26 | 21.75 | 21.24 | 21.65 | 2,393,174 | +0.39(+1.83%) |
Jul 01, 2019 | 21.53 | 21.90 | 21.20 | 21.26 | 4,131,853 | -0.18(-0.84%) |
Jun 28, 2019 | 21.17 | 21.44 | 21.06 | 21.44 | 4,410,708 | +0.26(+1.21%) |
Jun 27, 2019 | 21.05 | 21.27 | 20.96 | 21.18 | 1,761,942 | +0.22(+1.04%) |
Jun 26, 2019 | 20.92 | 21.04 | 20.76 | 20.96 | 3,011,003 | +0.10(+0.50%) |
Jun 25, 2019 | 21.17 | 21.28 | 20.85 | 20.86 | 2,864,935 | -0.33(-1.57%) |
Jun 24, 2019 | 22.16 | 22.22 | 21.07 | 21.19 | 4,069,489 | -1.02(-4.57%) |
Jun 21, 2019 | 22.27 | 22.50 | 22.08 | 22.21 | 6,109,819 | -0.04(-0.17%) |
Jun 20, 2019 | 22.59 | 22.59 | 22.14 | 22.24 | 3,675,797 | -0.14(-0.64%) |
Jun 19, 2019 | 22.22 | 22.42 | 22.13 | 22.39 | 2,205,880 | +0.17(+0.77%) |
Jun 18, 2019 | 22.38 | 22.64 | 22.19 | 22.22 | 2,354,393 | -0.04(-0.17%) |
Jun 17, 2019 | 21.91 | 22.37 | 21.79 | 22.25 | 3,488,319 | +0.38(+1.73%) |
Jun 14, 2019 | 21.96 | 22.00 | 21.80 | 21.87 | 3,010,052 | -0.10(-0.47%) |
Jun 13, 2019 | 21.70 | 22.01 | 21.65 | 21.98 | 2,412,635 | +0.35(+1.62%) |
Jun 12, 2019 | 21.38 | 21.64 | 21.27 | 21.63 | 1,185,263 | +0.25(+1.15%) |
Jun 11, 2019 | 21.36 | 21.51 | 21.30 | 21.38 | 2,468,153 | +0.09(+0.40%) |
Jun 10, 2019 | 21.64 | 21.76 | 21.16 | 21.30 | 2,704,573 | -0.28(-1.32%) |
Jun 07, 2019 | 21.61 | 21.71 | 21.42 | 21.58 | 3,043,471 | +0.13(+0.62%) |
Jun 06, 2019 | 21.61 | 21.71 | 21.40 | 21.45 | 3,779,764 | +0.03(+0.13%) |
Jun 05, 2019 | 21.65 | 21.65 | 21.26 | 21.42 | 2,574,798 | -0.09(-0.40%) |
Jun 04, 2019 | 21.53 | 21.63 | 21.36 | 21.50 | 3,771,082 | +0.12(+0.58%) |
Jun 03, 2019 | 21.21 | 21.50 | 21.10 | 21.38 | 4,154,986 | +0.15(+0.70%) |
May 31, 2019 | 20.72 | 21.25 | 20.70 | 21.23 | 4,024,939 | +0.35(+1.65%) |
May 30, 2019 | 21.15 | 21.61 | 20.85 | 20.89 | 6,133,787 | -0.21(-1.02%) |
May 29, 2019 | 21.09 | 21.26 | 21.02 | 21.10 | 3,825,552 | -0.04(-0.18%) |
May 28, 2019 | 21.51 | 21.60 | 21.14 | 21.14 | 5,307,337 | -0.35(-1.61%) |
May 24, 2019 | 21.91 | 21.94 | 21.46 | 21.48 | 3,335,041 | -0.38(-1.75%) |
May 23, 2019 | 22.23 | 22.23 | 21.82 | 21.87 | 2,883,308 | -0.53(-2.38%) |
May 22, 2019 | 22.43 | 22.72 | 22.39 | 22.40 | 2,175,323 | -0.17(-0.74%) |
May 21, 2019 | 22.17 | 22.59 | 22.14 | 22.57 | 3,900,572 | +0.44(+1.98%) |
May 20, 2019 | 21.88 | 22.67 | 21.82 | 22.13 | 6,253,369 | +0.08(+0.38%) |
May 17, 2019 | 21.97 | 22.22 | 21.88 | 22.04 | 3,446,919 | -0.07(-0.34%) |
May 16, 2019 | 22.35 | 22.40 | 22.09 | 22.12 | 3,090,197 | -0.14(-0.63%) |
May 15, 2019 | 22.31 | 22.50 | 22.23 | 22.26 | 3,682,519 | -0.20(-0.87%) |
May 14, 2019 | 22.26 | 22.66 | 22.14 | 22.45 | 3,157,405 | +0.27(+1.22%) |
May 13, 2019 | 22.37 | 22.47 | 21.58 | 22.18 | 6,486,914 | -0.78(-3.42%) |
May 10, 2019 | 22.57 | 23.09 | 22.25 | 22.97 | 4,962,361 | +0.30(+1.32%) |
May 09, 2019 | 22.25 | 22.71 | 22.15 | 22.67 | 2,865,156 | +0.14(+0.62%) |
May 08, 2019 | 22.60 | 22.88 | 22.50 | 22.53 | 2,571,512 | -0.04(-0.17%) |
May 07, 2019 | 22.73 | 22.80 | 22.39 | 22.57 | 3,886,282 | -0.34(-1.47%) |
May 06, 2019 | 22.83 | 23.10 | 22.74 | 22.90 | 2,545,064 | -0.21(-0.93%) |
May 03, 2019 | 22.84 | 23.12 | 22.76 | 23.12 | 2,930,888 | +0.28(+1.23%) |
May 02, 2019 | 23.18 | 23.28 | 22.73 | 22.84 | 3,556,292 | -0.38(-1.65%) |