Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.56 | 24.71 | 23.98 | 24.23 | 4,607,654 | -0.31(-1.26%) |
Jul 30, 2019 | 24.20 | 24.54 | 23.94 | 24.54 | 1,351,904 | +0.32(+1.30%) |
Jul 29, 2019 | 24.05 | 24.31 | 23.94 | 24.22 | 1,643,176 | +0.20(+0.82%) |
Jul 26, 2019 | 24.26 | 24.38 | 23.81 | 24.02 | 1,256,808 | -0.23(-0.97%) |
Jul 25, 2019 | 24.38 | 24.46 | 23.97 | 24.26 | 1,766,800 | -0.18(-0.75%) |
Jul 24, 2019 | 24.19 | 24.50 | 24.08 | 24.44 | 2,202,623 | +0.37(+1.55%) |
Jul 23, 2019 | 23.57 | 24.33 | 23.44 | 24.07 | 2,491,163 | +0.59(+2.50%) |
Jul 22, 2019 | 23.67 | 23.87 | 23.12 | 23.48 | 2,705,336 | -0.17(-0.71%) |
Jul 19, 2019 | 24.14 | 24.18 | 23.25 | 23.65 | 2,919,548 | -0.51(-2.09%) |
Jul 18, 2019 | 24.04 | 24.19 | 23.48 | 24.16 | 2,192,037 | +0.12(+0.49%) |
Jul 17, 2019 | 24.80 | 24.82 | 23.91 | 24.04 | 2,016,819 | -0.63(-2.56%) |
Jul 16, 2019 | 24.56 | 24.96 | 24.50 | 24.67 | 2,309,542 | -0.03(-0.12%) |
Jul 15, 2019 | 24.49 | 24.80 | 24.43 | 24.70 | 1,991,337 | +0.23(+0.96%) |
Jul 12, 2019 | 24.42 | 24.61 | 24.18 | 24.46 | 1,798,597 | +0.04(+0.18%) |
Jul 11, 2019 | 24.93 | 25.04 | 24.36 | 24.42 | 2,334,093 | -0.50(-2.00%) |
Jul 10, 2019 | 24.83 | 25.02 | 24.51 | 24.92 | 1,916,318 | +0.21(+0.86%) |
Jul 09, 2019 | 24.51 | 24.75 | 24.34 | 24.71 | 2,163,855 | +0.07(+0.27%) |
Jul 08, 2019 | 24.56 | 24.89 | 24.46 | 24.64 | 2,741,300 | +0.24(+0.99%) |
Jul 05, 2019 | 24.20 | 24.53 | 23.95 | 24.40 | 1,465,503 | +0.01(+0.03%) |
Jul 03, 2019 | 24.47 | 24.87 | 24.24 | 24.39 | 1,499,331 | +0.04(+0.15%) |
Jul 02, 2019 | 23.91 | 24.44 | 23.79 | 24.35 | 2,495,936 | +0.57(+2.40%) |
Jul 01, 2019 | 24.68 | 24.88 | 23.41 | 23.78 | 3,808,577 | -0.77(-3.14%) |
Jun 28, 2019 | 24.48 | 24.76 | 24.22 | 24.55 | 3,341,985 | +0.04(+0.15%) |
Jun 27, 2019 | 23.83 | 24.74 | 23.83 | 24.52 | 3,258,686 | +0.91(+3.85%) |
Jun 26, 2019 | 23.89 | 23.99 | 23.49 | 23.61 | 2,140,286 | -0.39(-1.62%) |
Jun 25, 2019 | 24.15 | 24.48 | 23.93 | 24.00 | 2,291,260 | -0.15(-0.64%) |
Jun 24, 2019 | 24.84 | 24.84 | 23.96 | 24.15 | 2,267,233 | -0.61(-2.46%) |
Jun 21, 2019 | 24.95 | 25.00 | 24.38 | 24.76 | 4,132,162 | -0.24(-0.97%) |
Jun 20, 2019 | 25.83 | 25.88 | 24.74 | 25.00 | 3,820,130 | -0.64(-2.49%) |
Jun 19, 2019 | 25.77 | 25.98 | 25.33 | 25.64 | 2,423,299 | -0.12(-0.46%) |
Jun 18, 2019 | 26.00 | 26.35 | 25.67 | 25.75 | 1,863,267 | -0.01(-0.03%) |
Jun 17, 2019 | 25.37 | 25.88 | 25.37 | 25.76 | 1,758,516 | +0.45(+1.77%) |
Jun 14, 2019 | 25.79 | 25.88 | 25.31 | 25.31 | 1,456,500 | -0.52(-2.01%) |
Jun 13, 2019 | 25.84 | 26.19 | 25.64 | 25.84 | 2,404,944 | +0.35(+1.38%) |
Jun 12, 2019 | 25.53 | 25.82 | 25.21 | 25.48 | 1,860,107 | +0.01(+0.06%) |
Jun 11, 2019 | 25.94 | 26.11 | 25.40 | 25.47 | 3,716,307 | -0.30(-1.17%) |
Jun 10, 2019 | 26.10 | 26.30 | 25.61 | 25.77 | 4,244,120 | -0.21(-0.79%) |
Jun 07, 2019 | 26.39 | 26.48 | 25.86 | 25.97 | 4,205,819 | -0.35(-1.34%) |
Jun 06, 2019 | 27.32 | 27.35 | 26.31 | 26.33 | 2,942,600 | -1.03(-3.75%) |
Jun 05, 2019 | 27.51 | 27.73 | 27.04 | 27.35 | 3,187,835 | +0.15(+0.54%) |
Jun 04, 2019 | 26.94 | 27.30 | 26.66 | 27.21 | 1,681,887 | +0.29(+1.09%) |
Jun 03, 2019 | 26.63 | 27.05 | 26.40 | 26.91 | 2,210,673 | +0.28(+1.05%) |
May 31, 2019 | 26.81 | 26.92 | 25.73 | 26.63 | 3,636,750 | -0.45(-1.65%) |
May 30, 2019 | 27.43 | 27.83 | 27.00 | 27.08 | 1,915,055 | -0.14(-0.51%) |
May 29, 2019 | 28.90 | 28.98 | 27.00 | 27.22 | 3,651,823 | -1.71(-5.90%) |
May 28, 2019 | 29.80 | 29.88 | 28.89 | 28.93 | 1,966,717 | -0.70(-2.35%) |
May 24, 2019 | 29.70 | 29.85 | 29.19 | 29.63 | 918,804 | +0.10(+0.35%) |
May 23, 2019 | 29.53 | 29.66 | 29.03 | 29.52 | 1,866,904 | -0.23(-0.79%) |
May 22, 2019 | 30.44 | 30.47 | 29.74 | 29.76 | 1,358,455 | -0.70(-2.29%) |
May 21, 2019 | 29.90 | 30.49 | 29.79 | 30.45 | 1,232,351 | +0.65(+2.19%) |
May 20, 2019 | 30.60 | 30.66 | 29.78 | 29.80 | 1,111,821 | -0.80(-2.61%) |
May 17, 2019 | 30.58 | 30.83 | 30.40 | 30.60 | 1,021,105 | -0.16(-0.52%) |
May 16, 2019 | 31.14 | 31.36 | 30.73 | 30.76 | 819,392 | -0.39(-1.25%) |
May 15, 2019 | 30.90 | 31.37 | 30.72 | 31.15 | 1,225,441 | +0.31(+1.00%) |
May 14, 2019 | 30.70 | 30.94 | 30.35 | 30.84 | 1,567,219 | +0.35(+1.15%) |
May 13, 2019 | 30.20 | 30.65 | 30.12 | 30.49 | 1,722,671 | -0.01(-0.02%) |
May 10, 2019 | 29.73 | 30.51 | 29.58 | 30.50 | 1,207,976 | +0.74(+2.49%) |
May 09, 2019 | 29.77 | 29.88 | 29.14 | 29.76 | 1,267,214 | -0.12(-0.39%) |
May 08, 2019 | 29.66 | 30.31 | 29.66 | 29.87 | 1,375,145 | +0.18(+0.59%) |
May 07, 2019 | 30.52 | 30.52 | 29.49 | 29.70 | 1,559,874 | -0.81(-2.64%) |
May 06, 2019 | 30.03 | 30.63 | 29.72 | 30.51 | 1,442,727 | +0.39(+1.29%) |
May 03, 2019 | 29.84 | 30.21 | 29.40 | 30.12 | 1,357,917 | +0.43(+1.46%) |
May 02, 2019 | 29.37 | 30.19 | 29.17 | 29.68 | 2,622,479 | +0.86(+3.00%) |