Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.43 | 22.61 | 21.82 | 21.88 | 2,839,714 | -0.54(-2.39%) |
Jul 30, 2019 | 22.28 | 22.42 | 21.97 | 22.42 | 2,943,781 | -0.08(-0.35%) |
Jul 29, 2019 | 22.44 | 22.93 | 22.28 | 22.50 | 2,457,341 | -0.01(-0.04%) |
Jul 26, 2019 | 22.23 | 22.67 | 22.02 | 22.51 | 2,576,078 | +0.27(+1.23%) |
Jul 25, 2019 | 22.85 | 22.99 | 21.99 | 22.23 | 3,999,439 | -0.69(-3.01%) |
Jul 24, 2019 | 22.31 | 22.96 | 22.21 | 22.92 | 3,033,101 | +0.59(+2.66%) |
Jul 23, 2019 | 22.54 | 22.92 | 22.24 | 22.33 | 3,174,086 | -0.03(-0.13%) |
Jul 22, 2019 | 22.55 | 22.76 | 22.08 | 22.36 | 3,822,294 | -0.13(-0.56%) |
Jul 19, 2019 | 22.73 | 23.14 | 22.25 | 22.49 | 4,774,161 | -0.29(-1.28%) |
Jul 18, 2019 | 22.28 | 23.97 | 21.91 | 22.78 | 10,994,750 | +0.25(+1.12%) |
Jul 17, 2019 | 22.69 | 22.74 | 22.20 | 22.53 | 3,391,662 | -0.17(-0.73%) |
Jul 16, 2019 | 22.62 | 23.27 | 22.47 | 22.69 | 2,961,186 | +0.15(+0.65%) |
Jul 15, 2019 | 22.17 | 22.60 | 22.07 | 22.55 | 3,412,992 | +0.55(+2.52%) |
Jul 12, 2019 | 21.90 | 22.19 | 21.76 | 21.99 | 2,278,553 | +0.10(+0.44%) |
Jul 11, 2019 | 21.71 | 21.99 | 21.39 | 21.89 | 3,415,408 | -0.11(-0.49%) |
Jul 10, 2019 | 21.85 | 22.33 | 21.54 | 22.00 | 3,519,933 | +0.38(+1.76%) |
Jul 09, 2019 | 21.11 | 21.65 | 20.59 | 21.62 | 4,851,799 | -0.08(-0.36%) |
Jul 08, 2019 | 22.32 | 22.49 | 21.61 | 21.70 | 3,546,709 | -0.81(-3.59%) |
Jul 05, 2019 | 21.65 | 22.62 | 21.62 | 22.51 | 2,355,427 | +0.42(+1.89%) |
Jul 03, 2019 | 22.60 | 22.81 | 21.76 | 22.09 | 3,277,495 | -0.58(-2.58%) |
Jul 02, 2019 | 22.31 | 22.85 | 22.05 | 22.67 | 3,349,310 | +0.24(+1.09%) |
Jul 01, 2019 | 23.03 | 23.21 | 22.17 | 22.43 | 3,516,718 | -0.35(-1.54%) |
Jun 28, 2019 | 22.48 | 22.79 | 22.23 | 22.78 | 2,990,762 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.51 | 2,696,573 | -0.08(-0.34%) |
Jun 26, 2019 | 22.16 | 22.75 | 22.06 | 22.58 | 2,646,587 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,502 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,362 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.13 | 21.58 | 21.99 | 3,029,301 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,423 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.80 | 2,783,181 | -0.14(-0.62%) |
Jun 18, 2019 | 21.44 | 22.47 | 21.10 | 21.93 | 4,677,243 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.40 | 20.63 | 21.07 | 3,318,251 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.73 | 21.14 | 3,299,591 | -0.07(-0.32%) |
Jun 13, 2019 | 20.74 | 21.31 | 20.53 | 21.21 | 3,004,701 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.06 | 20.51 | 20.60 | 2,711,636 | -0.49(-2.31%) |
Jun 11, 2019 | 21.80 | 21.89 | 21.08 | 21.09 | 3,098,770 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.52 | 20.98 | 21.00 | 4,100,476 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.05 | 20.36 | 20.86 | 4,080,863 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.39 | 20.64 | 20.99 | 4,362,332 | +0.19(+0.94%) |
Jun 05, 2019 | 21.43 | 21.46 | 20.47 | 20.79 | 5,981,811 | -0.51(-2.38%) |
Jun 04, 2019 | 21.09 | 21.63 | 20.90 | 21.30 | 3,693,030 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.09 | 20.26 | 20.93 | 3,269,219 | +0.31(+1.51%) |
May 31, 2019 | 20.69 | 20.79 | 20.45 | 20.62 | 2,796,318 | -0.42(-1.99%) |
May 30, 2019 | 21.81 | 21.86 | 20.92 | 21.04 | 3,503,003 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,040 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.50 | 21.82 | 21.94 | 3,624,133 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,409 | -0.22(-0.99%) |
May 23, 2019 | 23.26 | 23.26 | 22.45 | 22.61 | 3,348,840 | -0.97(-4.13%) |
May 22, 2019 | 23.94 | 24.08 | 23.39 | 23.59 | 2,259,748 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.25 | 24.07 | 2,846,316 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.21 | 23.34 | 3,380,327 | -0.50(-2.08%) |
May 17, 2019 | 23.94 | 24.33 | 23.69 | 23.84 | 3,316,651 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.31 | 2,299,931 | -0.03(-0.12%) |
May 15, 2019 | 23.98 | 24.46 | 23.87 | 24.34 | 2,815,625 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.34 | 4,438,186 | +0.46(+1.92%) |
May 13, 2019 | 23.67 | 23.99 | 23.32 | 23.88 | 4,488,027 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.63 | 23.62 | 24.36 | 3,649,427 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.24 | 24.14 | 2,704,878 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,394,814 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.03 | 24.33 | 24.50 | 4,131,678 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,435 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.11 | 25.35 | 25.96 | 3,469,679 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.03 | 25.23 | 2,998,002 | -0.07(-0.27%) |