Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.42 | 21.59 | 20.94 | 21.17 | 14,728,360 | -0.18(-0.86%) |
Jul 30, 2019 | 20.25 | 21.38 | 20.08 | 21.36 | 19,331,012 | +0.94(+4.60%) |
Jul 29, 2019 | 21.16 | 21.17 | 20.17 | 20.42 | 13,305,288 | -0.78(-3.69%) |
Jul 26, 2019 | 21.41 | 21.55 | 21.11 | 21.20 | 7,117,534 | -0.17(-0.82%) |
Jul 25, 2019 | 22.08 | 22.12 | 21.20 | 21.37 | 13,498,675 | -0.52(-2.40%) |
Jul 24, 2019 | 21.87 | 22.16 | 21.70 | 21.90 | 14,103,807 | -0.05(-0.21%) |
Jul 23, 2019 | 21.79 | 22.13 | 21.37 | 21.94 | 19,942,808 | +0.09(+0.42%) |
Jul 22, 2019 | 21.03 | 21.93 | 20.66 | 21.85 | 30,701,758 | +1.83(+9.15%) |
Jul 19, 2019 | 19.97 | 20.12 | 19.71 | 20.02 | 18,626,940 | +0.06(+0.32%) |
Jul 18, 2019 | 19.97 | 20.05 | 19.53 | 19.96 | 13,771,531 | -0.09(-0.46%) |
Jul 17, 2019 | 21.01 | 21.07 | 20.03 | 20.05 | 13,844,111 | -1.01(-4.81%) |
Jul 16, 2019 | 21.55 | 21.69 | 21.01 | 21.06 | 10,500,466 | -0.53(-2.47%) |
Jul 15, 2019 | 21.96 | 22.10 | 21.55 | 21.59 | 14,247,504 | -0.27(-1.22%) |
Jul 12, 2019 | 22.00 | 22.13 | 21.81 | 21.86 | 12,878,049 | -0.09(-0.42%) |
Jul 11, 2019 | 21.72 | 21.96 | 21.62 | 21.95 | 13,327,091 | +0.23(+1.06%) |
Jul 10, 2019 | 21.82 | 21.95 | 21.50 | 21.72 | 16,856,706 | +0.03(+0.13%) |
Jul 09, 2019 | 21.27 | 21.70 | 20.94 | 21.70 | 14,500,387 | +0.29(+1.38%) |
Jul 08, 2019 | 21.14 | 21.63 | 21.02 | 21.40 | 15,603,435 | +0.20(+0.96%) |
Jul 05, 2019 | 20.86 | 21.25 | 20.82 | 21.20 | 9,185,166 | +0.17(+0.83%) |
Jul 03, 2019 | 20.84 | 21.03 | 20.67 | 21.02 | 6,795,743 | +0.17(+0.84%) |
Jul 02, 2019 | 21.01 | 21.02 | 20.45 | 20.85 | 15,521,417 | -0.28(-1.31%) |
Jul 01, 2019 | 21.41 | 21.67 | 21.03 | 21.12 | 12,611,255 | +0.19(+0.92%) |
Jun 28, 2019 | 21.01 | 21.32 | 20.80 | 20.93 | 39,402,448 | +0.01(+0.04%) |
Jun 27, 2019 | 21.36 | 21.47 | 20.89 | 20.92 | 10,780,303 | -0.43(-2.03%) |
Jun 26, 2019 | 21.01 | 21.67 | 20.90 | 21.36 | 15,569,155 | +0.64(+3.11%) |
Jun 25, 2019 | 20.67 | 20.91 | 20.39 | 20.71 | 8,958,973 | -0.01(-0.04%) |
Jun 24, 2019 | 21.09 | 21.21 | 20.66 | 20.72 | 18,974,248 | -0.30(-1.44%) |
Jun 21, 2019 | 21.16 | 21.41 | 20.81 | 21.02 | 21,151,728 | -0.04(-0.17%) |
Jun 20, 2019 | 20.70 | 21.14 | 20.64 | 21.06 | 15,990,060 | +0.98(+4.91%) |
Jun 19, 2019 | 20.46 | 20.56 | 20.04 | 20.08 | 12,739,747 | -0.38(-1.85%) |
Jun 18, 2019 | 20.34 | 20.73 | 20.20 | 20.45 | 14,000,136 | +0.23(+1.14%) |
Jun 17, 2019 | 19.56 | 20.48 | 19.50 | 20.22 | 13,439,899 | +0.54(+2.76%) |
Jun 14, 2019 | 19.88 | 19.98 | 19.48 | 19.68 | 11,611,201 | -0.26(-1.29%) |
Jun 13, 2019 | 19.92 | 20.05 | 19.54 | 19.94 | 25,998,248 | +0.54(+2.80%) |
Jun 12, 2019 | 20.17 | 20.17 | 19.37 | 19.39 | 19,995,638 | -0.93(-4.57%) |
Jun 11, 2019 | 20.28 | 20.64 | 20.10 | 20.32 | 10,998,882 | +0.29(+1.47%) |
Jun 10, 2019 | 20.07 | 20.55 | 20.03 | 20.03 | 11,774,681 | +0.12(+0.60%) |
Jun 07, 2019 | 19.93 | 20.24 | 19.73 | 19.91 | 16,585,381 | +0.07(+0.37%) |
Jun 06, 2019 | 19.67 | 19.93 | 19.52 | 19.84 | 17,653,610 | +0.33(+1.70%) |
Jun 05, 2019 | 20.19 | 20.28 | 19.31 | 19.50 | 23,038,878 | -0.71(-3.51%) |
Jun 04, 2019 | 20.00 | 20.43 | 19.95 | 20.21 | 10,854,149 | +0.50(+2.52%) |
Jun 03, 2019 | 19.49 | 19.95 | 19.36 | 19.72 | 11,688,544 | +0.28(+1.46%) |
May 31, 2019 | 19.79 | 19.90 | 19.30 | 19.43 | 18,021,748 | -0.80(-3.97%) |
May 30, 2019 | 20.97 | 21.05 | 20.11 | 20.24 | 13,285,748 | -0.77(-3.65%) |
May 29, 2019 | 20.65 | 21.11 | 20.43 | 21.00 | 13,358,149 | +0.02(+0.09%) |
May 28, 2019 | 21.06 | 21.21 | 20.72 | 20.99 | 12,058,959 | +0.02(+0.09%) |
May 24, 2019 | 21.68 | 21.76 | 20.88 | 20.97 | 11,193,219 | -0.49(-2.30%) |
May 23, 2019 | 22.07 | 22.14 | 21.02 | 21.46 | 25,256,562 | -1.12(-4.97%) |
May 22, 2019 | 23.20 | 23.26 | 22.44 | 22.58 | 14,402,140 | -0.78(-3.32%) |
May 21, 2019 | 23.00 | 23.50 | 22.97 | 23.36 | 9,602,235 | +0.47(+2.03%) |
May 20, 2019 | 22.82 | 23.18 | 22.77 | 22.89 | 7,748,665 | -0.09(-0.40%) |
May 17, 2019 | 23.30 | 23.55 | 22.89 | 22.98 | 8,680,847 | -0.64(-2.70%) |
May 16, 2019 | 23.56 | 23.91 | 23.43 | 23.62 | 9,161,760 | +0.26(+1.13%) |
May 15, 2019 | 22.87 | 23.49 | 22.74 | 23.36 | 9,079,997 | +0.15(+0.63%) |
May 14, 2019 | 22.71 | 23.41 | 22.60 | 23.21 | 10,546,164 | +0.71(+3.16%) |
May 13, 2019 | 22.69 | 22.98 | 22.21 | 22.50 | 19,660,838 | -0.65(-2.80%) |
May 10, 2019 | 23.60 | 23.62 | 22.77 | 23.15 | 15,431,047 | -0.57(-2.42%) |
May 09, 2019 | 23.90 | 23.93 | 23.25 | 23.72 | 13,986,668 | -0.47(-1.92%) |
May 08, 2019 | 24.51 | 24.79 | 23.96 | 24.19 | 13,137,693 | -0.40(-1.63%) |
May 07, 2019 | 24.85 | 24.98 | 24.27 | 24.59 | 11,469,614 | -0.63(-2.50%) |
May 06, 2019 | 25.10 | 25.46 | 24.88 | 25.22 | 7,743,003 | -0.13(-0.50%) |
May 03, 2019 | 25.39 | 25.72 | 25.21 | 25.35 | 8,904,006 | +0.03(+0.11%) |
May 02, 2019 | 25.05 | 25.47 | 24.84 | 25.32 | 11,111,407 | +0.14(+0.54%) |