Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.04 | 22.10 | 21.38 | 21.51 | 5,530,209 | -0.70(-3.15%) |
Jul 30, 2019 | 21.85 | 22.30 | 21.73 | 22.21 | 4,795,993 | -0.01(-0.05%) |
Jul 29, 2019 | 22.01 | 22.25 | 21.82 | 22.22 | 4,064,054 | +0.18(+0.82%) |
Jul 26, 2019 | 21.98 | 22.11 | 21.70 | 22.04 | 4,495,000 | +0.18(+0.82%) |
Jul 25, 2019 | 22.10 | 22.14 | 21.49 | 21.86 | 5,222,948 | -0.46(-2.06%) |
Jul 24, 2019 | 21.32 | 22.35 | 21.26 | 22.32 | 11,630,062 | +1.33(+6.34%) |
Jul 23, 2019 | 20.68 | 21.01 | 20.63 | 20.99 | 3,660,935 | +0.44(+2.14%) |
Jul 22, 2019 | 20.35 | 20.61 | 20.26 | 20.55 | 2,740,173 | +0.33(+1.63%) |
Jul 19, 2019 | 20.82 | 20.83 | 20.21 | 20.22 | 4,173,000 | -0.30(-1.46%) |
Jul 18, 2019 | 20.26 | 20.52 | 20.17 | 20.52 | 3,751,808 | +0.23(+1.13%) |
Jul 17, 2019 | 20.43 | 20.47 | 20.09 | 20.29 | 5,566,100 | -0.06(-0.29%) |
Jul 16, 2019 | 20.17 | 20.43 | 19.88 | 20.35 | 6,083,135 | +0.06(+0.30%) |
Jul 15, 2019 | 20.41 | 20.57 | 20.10 | 20.29 | 2,721,616 | +0.05(+0.25%) |
Jul 12, 2019 | 19.83 | 20.29 | 19.70 | 20.24 | 3,396,000 | +0.59(+3.00%) |
Jul 11, 2019 | 19.69 | 19.78 | 19.40 | 19.65 | 3,626,865 | -0.04(-0.20%) |
Jul 10, 2019 | 19.90 | 20.23 | 19.65 | 19.69 | 3,149,224 | +0.05(+0.25%) |
Jul 09, 2019 | 19.38 | 19.73 | 19.36 | 19.64 | 3,207,669 | +0.13(+0.67%) |
Jul 08, 2019 | 19.81 | 19.99 | 19.48 | 19.51 | 2,729,431 | -0.56(-2.79%) |
Jul 05, 2019 | 19.67 | 20.23 | 19.62 | 20.07 | 3,973,700 | +0.24(+1.21%) |
Jul 03, 2019 | 19.96 | 20.05 | 19.73 | 19.83 | 2,331,000 | -0.16(-0.80%) |
Jul 02, 2019 | 20.48 | 20.50 | 19.95 | 19.99 | 4,003,253 | -0.58(-2.82%) |
Jul 01, 2019 | 21.39 | 21.90 | 20.45 | 20.57 | 7,403,436 | +0.36(+1.78%) |
Jun 28, 2019 | 20.70 | 20.70 | 20.12 | 20.21 | 17,355,200 | -0.18(-0.88%) |
Jun 27, 2019 | 20.15 | 20.57 | 20.15 | 20.39 | 4,525,534 | +0.34(+1.70%) |
Jun 26, 2019 | 19.82 | 20.10 | 19.60 | 20.05 | 6,614,589 | +0.81(+4.21%) |
Jun 25, 2019 | 19.55 | 19.71 | 19.22 | 19.24 | 4,439,606 | -0.22(-1.13%) |
Jun 24, 2019 | 19.57 | 19.67 | 19.42 | 19.46 | 2,615,494 | -0.02(-0.10%) |
Jun 21, 2019 | 19.63 | 19.76 | 19.40 | 19.48 | 5,687,200 | -0.52(-2.60%) |
Jun 20, 2019 | 20.10 | 20.20 | 19.83 | 20.00 | 5,750,350 | +0.46(+2.35%) |
Jun 19, 2019 | 19.99 | 19.99 | 19.41 | 19.54 | 5,739,584 | -0.05(-0.26%) |
Jun 18, 2019 | 19.15 | 19.90 | 18.93 | 19.59 | 7,756,704 | +0.79(+4.20%) |
Jun 17, 2019 | 19.01 | 19.20 | 18.79 | 18.80 | 5,010,427 | -0.25(-1.31%) |
Jun 14, 2019 | 19.54 | 19.54 | 18.88 | 19.05 | 8,569,400 | -1.09(-5.41%) |
Jun 13, 2019 | 19.98 | 20.27 | 19.84 | 20.14 | 5,233,945 | +0.32(+1.61%) |
Jun 12, 2019 | 19.70 | 19.87 | 19.52 | 19.82 | 6,363,020 | -0.21(-1.05%) |
Jun 11, 2019 | 20.25 | 20.41 | 19.85 | 20.03 | 5,838,097 | +0.21(+1.06%) |
Jun 10, 2019 | 19.31 | 19.93 | 19.27 | 19.82 | 6,315,139 | +0.76(+3.99%) |
Jun 07, 2019 | 19.14 | 19.21 | 18.87 | 19.06 | 6,043,300 | +0.05(+0.26%) |
Jun 06, 2019 | 18.76 | 19.12 | 18.66 | 19.01 | 4,937,635 | +0.18(+0.96%) |
Jun 05, 2019 | 19.08 | 19.11 | 18.46 | 18.83 | 6,119,501 | -0.13(-0.69%) |
Jun 04, 2019 | 18.52 | 19.00 | 18.33 | 18.96 | 7,348,183 | +0.88(+4.87%) |
Jun 03, 2019 | 18.30 | 18.38 | 17.96 | 18.08 | 7,351,442 | +0.32(+1.80%) |
May 31, 2019 | 17.78 | 18.23 | 17.69 | 17.76 | 8,159,900 | -0.35(-1.93%) |
May 30, 2019 | 18.09 | 18.45 | 17.99 | 18.11 | 5,250,676 | +0.04(+0.22%) |
May 29, 2019 | 17.49 | 18.35 | 17.39 | 18.07 | 8,650,694 | +0.35(+1.98%) |
May 28, 2019 | 17.77 | 17.83 | 17.31 | 17.72 | 6,985,600 | +0.04(+0.23%) |
May 24, 2019 | 18.04 | 18.23 | 17.67 | 17.68 | 5,280,100 | -0.22(-1.23%) |
May 23, 2019 | 17.80 | 17.96 | 17.50 | 17.90 | 10,002,417 | -0.26(-1.43%) |
May 22, 2019 | 18.34 | 18.77 | 18.16 | 18.16 | 7,294,592 | -0.59(-3.15%) |
May 21, 2019 | 18.65 | 19.00 | 18.58 | 18.75 | 9,100,929 | +0.42(+2.29%) |
May 20, 2019 | 18.27 | 18.50 | 17.87 | 18.33 | 10,997,900 | -0.44(-2.34%) |
May 17, 2019 | 19.36 | 19.74 | 18.72 | 18.77 | 9,043,700 | -0.98(-4.96%) |
May 16, 2019 | 19.82 | 20.14 | 19.56 | 19.75 | 8,994,692 | -0.49(-2.42%) |
May 15, 2019 | 19.59 | 20.46 | 19.59 | 20.24 | 6,193,330 | +0.26(+1.30%) |
May 14, 2019 | 19.79 | 20.08 | 19.56 | 19.98 | 5,613,447 | +0.38(+1.94%) |
May 13, 2019 | 20.11 | 20.26 | 19.42 | 19.60 | 12,867,950 | -1.38(-6.58%) |
May 10, 2019 | 21.05 | 21.45 | 20.43 | 20.98 | 5,180,800 | -0.17(-0.80%) |
May 09, 2019 | 21.21 | 21.33 | 20.72 | 21.15 | 8,226,947 | -0.60(-2.76%) |
May 08, 2019 | 21.82 | 22.22 | 21.69 | 21.75 | 6,368,959 | -0.37(-1.67%) |
May 07, 2019 | 22.54 | 22.77 | 21.82 | 22.12 | 9,438,536 | -0.84(-3.66%) |
May 06, 2019 | 22.58 | 23.00 | 22.52 | 22.96 | 7,156,348 | -0.56(-2.38%) |
May 03, 2019 | 23.14 | 23.54 | 22.97 | 23.52 | 6,101,000 | +0.59(+2.57%) |
May 02, 2019 | 22.58 | 23.17 | 22.40 | 22.93 | 5,128,764 | +0.33(+1.46%) |