Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.84 | 23.19 | 21.88 | 21.95 | 1,146,680 | -0.94(-4.11%) |
Jul 30, 2019 | 22.06 | 22.95 | 21.84 | 22.89 | 1,051,687 | +0.74(+3.34%) |
Jul 29, 2019 | 23.10 | 23.22 | 21.89 | 22.15 | 1,251,282 | -0.91(-3.95%) |
Jul 26, 2019 | 22.16 | 23.12 | 21.89 | 23.06 | 924,400 | +1.03(+4.68%) |
Jul 25, 2019 | 22.13 | 22.47 | 21.92 | 22.03 | 932,927 | -0.18(-0.81%) |
Jul 24, 2019 | 21.59 | 22.28 | 21.38 | 22.21 | 1,154,940 | +0.64(+2.97%) |
Jul 23, 2019 | 21.71 | 21.99 | 21.12 | 21.57 | 1,370,078 | -0.13(-0.60%) |
Jul 22, 2019 | 22.14 | 22.23 | 21.63 | 21.70 | 1,006,683 | -0.44(-1.99%) |
Jul 19, 2019 | 22.31 | 22.96 | 21.99 | 22.14 | 1,350,600 | +0.26(+1.19%) |
Jul 18, 2019 | 21.46 | 22.01 | 21.17 | 21.88 | 1,425,420 | +0.35(+1.63%) |
Jul 17, 2019 | 21.66 | 21.90 | 21.25 | 21.53 | 934,444 | -0.23(-1.06%) |
Jul 16, 2019 | 22.33 | 22.33 | 21.69 | 21.76 | 627,097 | -0.45(-2.03%) |
Jul 15, 2019 | 22.71 | 22.88 | 22.13 | 22.21 | 963,837 | -0.51(-2.24%) |
Jul 12, 2019 | 23.44 | 23.51 | 22.69 | 22.72 | 735,100 | -0.56(-2.41%) |
Jul 11, 2019 | 22.98 | 24.55 | 22.91 | 23.28 | 2,074,224 | +0.25(+1.09%) |
Jul 10, 2019 | 23.83 | 23.83 | 22.40 | 23.03 | 1,743,675 | -0.51(-2.17%) |
Jul 09, 2019 | 23.42 | 23.72 | 23.25 | 23.54 | 557,928 | -0.04(-0.17%) |
Jul 08, 2019 | 24.66 | 24.74 | 23.18 | 23.58 | 814,425 | -1.34(-5.38%) |
Jul 05, 2019 | 25.20 | 25.50 | 24.77 | 24.92 | 454,000 | -0.51(-2.01%) |
Jul 03, 2019 | 25.47 | 25.50 | 24.55 | 25.43 | 305,500 | +0.18(+0.71%) |
Jul 02, 2019 | 25.74 | 25.89 | 25.02 | 25.25 | 1,210,339 | -0.52(-2.02%) |
Jul 01, 2019 | 26.15 | 26.25 | 25.64 | 25.77 | 792,915 | +0.17(+0.66%) |
Jun 28, 2019 | 25.30 | 25.90 | 25.04 | 25.60 | 1,390,200 | +0.30(+1.19%) |
Jun 27, 2019 | 24.74 | 25.71 | 24.71 | 25.30 | 847,831 | +0.79(+3.22%) |
Jun 26, 2019 | 25.35 | 25.50 | 24.42 | 24.51 | 1,081,697 | -1.08(-4.22%) |
Jun 25, 2019 | 26.26 | 26.32 | 25.32 | 25.59 | 637,258 | -0.46(-1.77%) |
Jun 24, 2019 | 26.76 | 26.76 | 25.98 | 26.05 | 1,132,750 | -0.71(-2.65%) |
Jun 21, 2019 | 26.50 | 26.89 | 26.11 | 26.76 | 1,745,000 | +0.30(+1.13%) |
Jun 20, 2019 | 26.20 | 26.81 | 26.05 | 26.46 | 2,790,745 | +0.44(+1.69%) |
Jun 19, 2019 | 26.10 | 26.34 | 25.67 | 26.02 | 607,185 | -0.02(-0.08%) |
Jun 18, 2019 | 25.54 | 26.34 | 25.34 | 26.04 | 751,832 | +0.74(+2.92%) |
Jun 17, 2019 | 23.22 | 25.38 | 23.22 | 25.30 | 867,811 | +1.50(+6.30%) |
Jun 14, 2019 | 24.62 | 24.73 | 23.49 | 23.80 | 691,100 | -0.91(-3.68%) |
Jun 13, 2019 | 23.55 | 24.81 | 23.29 | 24.71 | 984,193 | +1.33(+5.69%) |
Jun 12, 2019 | 23.01 | 23.41 | 22.25 | 23.38 | 1,203,791 | +0.38(+1.65%) |
Jun 11, 2019 | 24.24 | 24.24 | 22.92 | 23.00 | 925,478 | -1.03(-4.29%) |
Jun 10, 2019 | 24.33 | 24.73 | 23.89 | 24.03 | 711,319 | -0.19(-0.78%) |
Jun 07, 2019 | 23.47 | 24.31 | 23.12 | 24.22 | 744,400 | +0.97(+4.17%) |
Jun 06, 2019 | 23.76 | 23.82 | 22.82 | 23.25 | 648,395 | -0.56(-2.35%) |
Jun 05, 2019 | 23.53 | 23.88 | 23.03 | 23.81 | 903,564 | +0.37(+1.58%) |
Jun 04, 2019 | 23.62 | 23.79 | 22.90 | 23.44 | 1,427,979 | +0.19(+0.82%) |
Jun 03, 2019 | 24.18 | 24.47 | 22.99 | 23.25 | 1,226,499 | -0.96(-3.97%) |
May 31, 2019 | 24.75 | 25.04 | 24.09 | 24.21 | 1,452,600 | -0.92(-3.66%) |
May 30, 2019 | 25.69 | 25.98 | 24.99 | 25.13 | 720,940 | -0.42(-1.64%) |
May 29, 2019 | 25.17 | 25.85 | 24.65 | 25.55 | 1,531,466 | -0.04(-0.16%) |
May 28, 2019 | 26.29 | 26.66 | 25.13 | 25.59 | 1,519,307 | -0.74(-2.81%) |
May 24, 2019 | 25.88 | 26.46 | 25.82 | 26.33 | 813,200 | +0.51(+1.98%) |
May 23, 2019 | 25.63 | 26.23 | 25.55 | 25.82 | 1,699,010 | -0.02(-0.08%) |
May 22, 2019 | 26.61 | 27.74 | 25.75 | 25.84 | 5,540,572 | -0.57(-2.16%) |
May 21, 2019 | 26.95 | 27.10 | 25.43 | 26.41 | 2,018,255 | -1.66(-5.91%) |
May 20, 2019 | 28.80 | 29.22 | 28.07 | 28.07 | 389,726 | -1.07(-3.67%) |
May 17, 2019 | 29.05 | 29.87 | 28.86 | 29.14 | 421,500 | -0.19(-0.65%) |
May 16, 2019 | 29.00 | 29.88 | 28.90 | 29.33 | 790,562 | +0.34(+1.17%) |
May 15, 2019 | 28.27 | 29.31 | 28.24 | 28.99 | 545,229 | +0.43(+1.51%) |
May 14, 2019 | 27.96 | 28.81 | 27.72 | 28.56 | 629,439 | +0.88(+3.18%) |
May 13, 2019 | 27.74 | 28.25 | 27.13 | 27.68 | 691,074 | -0.80(-2.81%) |
May 10, 2019 | 28.37 | 29.09 | 27.80 | 28.48 | 403,100 | -0.12(-0.42%) |
May 09, 2019 | 27.99 | 29.15 | 27.22 | 28.60 | 618,915 | +0.18(+0.63%) |
May 08, 2019 | 27.86 | 28.64 | 27.30 | 28.42 | 782,785 | +0.16(+0.57%) |
May 07, 2019 | 30.63 | 31.25 | 28.00 | 28.26 | 1,640,390 | -3.93(-12.21%) |
May 06, 2019 | 30.53 | 32.23 | 30.50 | 32.19 | 591,437 | +0.76(+2.42%) |
May 03, 2019 | 30.07 | 31.54 | 29.79 | 31.43 | 801,400 | +1.70(+5.72%) |
May 02, 2019 | 29.16 | 29.99 | 28.73 | 29.73 | 443,583 | +0.58(+1.99%) |