Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.45 | 23.56 | 22.72 | 23.16 | 2,255,913 | -0.34(-1.45%) |
Jul 30, 2019 | 23.25 | 23.62 | 23.19 | 23.50 | 1,503,044 | +0.06(+0.26%) |
Jul 29, 2019 | 23.64 | 23.66 | 22.68 | 23.44 | 2,845,983 | -0.29(-1.21%) |
Jul 26, 2019 | 24.44 | 24.44 | 23.63 | 23.73 | 3,808,630 | -0.65(-2.68%) |
Jul 25, 2019 | 23.99 | 24.47 | 23.99 | 24.38 | 2,978,954 | +0.06(+0.25%) |
Jul 24, 2019 | 24.41 | 24.52 | 23.98 | 24.32 | 3,124,011 | -0.20(-0.83%) |
Jul 23, 2019 | 23.77 | 24.53 | 23.71 | 24.52 | 2,197,979 | +0.95(+4.05%) |
Jul 22, 2019 | 23.88 | 23.97 | 23.47 | 23.57 | 2,392,984 | -0.33(-1.40%) |
Jul 19, 2019 | 23.55 | 24.21 | 23.49 | 23.90 | 5,597,657 | +1.10(+4.81%) |
Jul 18, 2019 | 21.84 | 22.84 | 21.82 | 22.81 | 4,356,282 | +0.78(+3.56%) |
Jul 17, 2019 | 22.75 | 22.83 | 21.99 | 22.02 | 4,159,609 | -0.95(-4.13%) |
Jul 16, 2019 | 23.42 | 23.42 | 22.78 | 22.97 | 3,373,382 | -0.48(-2.04%) |
Jul 15, 2019 | 23.63 | 23.79 | 23.26 | 23.45 | 1,815,190 | -0.03(-0.15%) |
Jul 12, 2019 | 23.48 | 23.73 | 23.44 | 23.48 | 1,516,646 | +0.11(+0.47%) |
Jul 11, 2019 | 23.66 | 23.87 | 23.17 | 23.37 | 1,640,015 | -0.28(-1.18%) |
Jul 10, 2019 | 23.75 | 24.01 | 23.49 | 23.65 | 2,511,849 | +0.07(+0.32%) |
Jul 09, 2019 | 23.12 | 23.58 | 22.98 | 23.58 | 2,265,495 | +0.14(+0.58%) |
Jul 08, 2019 | 23.52 | 23.82 | 23.34 | 23.44 | 2,317,897 | -0.44(-1.83%) |
Jul 05, 2019 | 23.79 | 23.88 | 23.45 | 23.88 | 3,453,817 | -0.15(-0.62%) |
Jul 03, 2019 | 25.16 | 25.16 | 23.88 | 24.03 | 5,537,372 | -1.04(-4.16%) |
Jul 02, 2019 | 24.81 | 25.25 | 24.75 | 25.07 | 2,104,452 | -0.62(-2.42%) |
Jul 01, 2019 | 25.50 | 25.72 | 24.96 | 25.69 | 4,585,606 | +1.28(+5.25%) |
Jun 28, 2019 | 24.59 | 24.64 | 24.07 | 24.41 | 2,843,931 | -0.14(-0.56%) |
Jun 27, 2019 | 24.19 | 24.78 | 24.13 | 24.54 | 4,856,976 | +0.59(+2.45%) |
Jun 26, 2019 | 23.32 | 24.04 | 23.18 | 23.96 | 6,974,898 | +1.25(+5.49%) |
Jun 25, 2019 | 23.03 | 23.06 | 22.60 | 22.71 | 3,445,843 | -0.58(-2.49%) |
Jun 24, 2019 | 23.18 | 23.33 | 22.81 | 23.29 | 2,222,541 | +0.30(+1.30%) |
Jun 21, 2019 | 23.01 | 23.28 | 22.83 | 22.99 | 2,690,800 | -0.06(-0.27%) |
Jun 20, 2019 | 23.09 | 23.38 | 22.96 | 23.05 | 3,845,978 | +0.65(+2.92%) |
Jun 19, 2019 | 22.55 | 23.00 | 21.99 | 22.40 | 3,927,299 | +0.06(+0.27%) |
Jun 18, 2019 | 21.26 | 22.53 | 21.26 | 22.33 | 6,832,415 | +1.28(+6.09%) |
Jun 17, 2019 | 21.00 | 21.40 | 20.96 | 21.05 | 2,384,066 | -0.10(-0.48%) |
Jun 14, 2019 | 21.13 | 21.39 | 20.84 | 21.16 | 3,553,411 | -0.44(-2.02%) |
Jun 13, 2019 | 21.80 | 21.91 | 21.33 | 21.59 | 1,980,781 | +0.04(+0.19%) |
Jun 12, 2019 | 21.20 | 21.80 | 21.09 | 21.55 | 2,836,216 | -0.19(-0.88%) |
Jun 11, 2019 | 22.20 | 22.78 | 21.71 | 21.74 | 5,797,445 | +0.22(+1.01%) |
Jun 10, 2019 | 21.13 | 21.95 | 21.09 | 21.52 | 4,824,754 | +0.70(+3.37%) |
Jun 07, 2019 | 20.51 | 21.13 | 20.41 | 20.82 | 3,776,508 | +0.54(+2.66%) |
Jun 06, 2019 | 20.16 | 20.41 | 20.06 | 20.28 | 2,325,731 | +0.10(+0.51%) |
Jun 05, 2019 | 20.45 | 20.61 | 19.66 | 20.18 | 5,317,259 | -0.05(-0.27%) |
Jun 04, 2019 | 19.06 | 20.30 | 19.02 | 20.23 | 6,572,312 | +1.49(+7.97%) |
Jun 03, 2019 | 18.80 | 19.35 | 18.61 | 18.74 | 4,182,209 | -0.05(-0.29%) |
May 31, 2019 | 18.76 | 19.04 | 18.60 | 18.80 | 4,240,009 | -0.31(-1.64%) |
May 30, 2019 | 19.46 | 19.59 | 18.86 | 19.11 | 5,239,944 | -0.15(-0.78%) |
May 29, 2019 | 18.51 | 19.64 | 18.48 | 19.26 | 8,938,810 | +0.64(+3.44%) |
May 28, 2019 | 19.13 | 20.10 | 18.56 | 18.62 | 20,001,808 | +0.88(+4.96%) |
May 24, 2019 | 18.47 | 18.50 | 17.51 | 17.74 | 7,167,107 | -0.42(-2.33%) |
May 23, 2019 | 17.81 | 18.56 | 17.75 | 18.16 | 5,730,740 | -0.50(-2.67%) |
May 22, 2019 | 18.96 | 19.10 | 18.54 | 18.66 | 2,897,322 | -0.33(-1.76%) |
May 21, 2019 | 18.85 | 19.11 | 18.61 | 18.99 | 3,519,886 | +0.33(+1.79%) |
May 20, 2019 | 18.56 | 19.02 | 18.35 | 18.66 | 5,539,643 | -0.37(-1.97%) |
May 17, 2019 | 19.66 | 19.86 | 18.89 | 19.03 | 6,488,283 | -1.15(-5.71%) |
May 16, 2019 | 20.49 | 20.58 | 19.91 | 20.19 | 3,534,514 | -0.18(-0.90%) |
May 15, 2019 | 19.70 | 20.67 | 19.63 | 20.37 | 7,030,792 | +0.73(+3.71%) |
May 14, 2019 | 19.57 | 19.88 | 18.92 | 19.64 | 6,394,918 | +0.67(+3.52%) |
May 13, 2019 | 18.55 | 19.74 | 18.51 | 18.97 | 7,061,220 | -0.78(-3.94%) |
May 10, 2019 | 20.28 | 21.27 | 19.31 | 19.75 | 19,190,856 | -2.26(-10.28%) |
May 09, 2019 | 21.61 | 22.16 | 21.11 | 22.01 | 5,265,131 | -0.35(-1.58%) |
May 08, 2019 | 22.42 | 22.56 | 21.82 | 22.37 | 6,060,796 | -0.23(-1.03%) |
May 07, 2019 | 24.09 | 24.16 | 22.27 | 22.60 | 6,839,634 | -1.66(-6.83%) |
May 06, 2019 | 23.68 | 24.39 | 23.52 | 24.26 | 4,655,868 | -0.87(-3.45%) |
May 03, 2019 | 24.46 | 25.22 | 24.30 | 25.12 | 2,916,977 | +0.82(+3.39%) |
May 02, 2019 | 24.02 | 24.43 | 23.85 | 24.30 | 2,481,220 | +0.31(+1.28%) |