Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.63 | 23.63 | 23.01 | 23.19 | 7,044,604 | -0.35(-1.48%) |
Jul 30, 2019 | 23.44 | 23.72 | 23.10 | 23.54 | 4,937,076 | +0.01(+0.03%) |
Jul 29, 2019 | 24.04 | 24.10 | 23.46 | 23.53 | 4,726,184 | -0.42(-1.75%) |
Jul 26, 2019 | 24.04 | 24.25 | 23.82 | 23.95 | 4,429,681 | +0.02(+0.07%) |
Jul 25, 2019 | 25.06 | 25.13 | 23.74 | 23.94 | 5,103,747 | -0.71(-2.88%) |
Jul 24, 2019 | 25.00 | 25.09 | 24.62 | 24.65 | 3,208,670 | -0.40(-1.58%) |
Jul 23, 2019 | 25.23 | 25.32 | 25.04 | 25.04 | 2,575,231 | -0.14(-0.55%) |
Jul 22, 2019 | 25.21 | 25.26 | 25.05 | 25.18 | 2,721,849 | +0.01(+0.03%) |
Jul 19, 2019 | 25.21 | 25.29 | 25.08 | 25.17 | 2,635,610 | -0.03(-0.13%) |
Jul 18, 2019 | 25.21 | 25.30 | 25.08 | 25.21 | 3,672,286 | -0.17(-0.67%) |
Jul 17, 2019 | 25.47 | 25.59 | 25.26 | 25.38 | 2,776,692 | -0.13(-0.51%) |
Jul 16, 2019 | 25.94 | 25.99 | 25.34 | 25.51 | 3,711,416 | -0.50(-1.93%) |
Jul 15, 2019 | 26.21 | 26.33 | 25.97 | 26.01 | 2,045,671 | -0.08(-0.31%) |
Jul 12, 2019 | 26.23 | 26.27 | 26.08 | 26.09 | 2,188,299 | -0.15(-0.55%) |
Jul 11, 2019 | 26.27 | 26.36 | 26.07 | 26.23 | 2,399,128 | +0.03(+0.12%) |
Jul 10, 2019 | 26.19 | 26.41 | 25.97 | 26.20 | 5,180,686 | +0.25(+0.97%) |
Jul 09, 2019 | 25.33 | 25.95 | 25.24 | 25.95 | 3,642,479 | +0.60(+2.36%) |
Jul 08, 2019 | 25.31 | 25.49 | 25.29 | 25.35 | 3,321,662 | -0.06(-0.25%) |
Jul 05, 2019 | 25.56 | 25.61 | 25.27 | 25.42 | 2,610,120 | +0.13(+0.51%) |
Jul 03, 2019 | 25.23 | 25.39 | 25.03 | 25.29 | 2,103,291 | +0.10(+0.39%) |
Jul 02, 2019 | 25.36 | 25.46 | 25.03 | 25.19 | 4,251,836 | -0.35(-1.36%) |
Jul 01, 2019 | 25.57 | 25.68 | 25.37 | 25.54 | 2,945,310 | +0.36(+1.41%) |
Jun 28, 2019 | 25.28 | 25.37 | 25.05 | 25.18 | 3,424,932 | +0.06(+0.22%) |
Jun 27, 2019 | 25.55 | 25.59 | 25.05 | 25.13 | 3,705,929 | -0.39(-1.52%) |
Jun 26, 2019 | 25.66 | 25.81 | 25.50 | 25.51 | 4,980,998 | +0.05(+0.19%) |
Jun 25, 2019 | 25.77 | 25.85 | 25.47 | 25.47 | 3,924,463 | -0.27(-1.07%) |
Jun 24, 2019 | 25.61 | 25.85 | 25.37 | 25.74 | 3,856,674 | +0.20(+0.79%) |
Jun 21, 2019 | 25.77 | 25.82 | 25.39 | 25.54 | 4,239,620 | -0.18(-0.69%) |
Jun 20, 2019 | 25.89 | 25.94 | 25.63 | 25.72 | 3,460,241 | +0.35(+1.37%) |
Jun 19, 2019 | 25.22 | 25.47 | 25.04 | 25.37 | 3,348,814 | +0.19(+0.74%) |
Jun 18, 2019 | 25.26 | 25.38 | 25.07 | 25.18 | 4,295,435 | +0.06(+0.26%) |
Jun 17, 2019 | 25.04 | 25.37 | 24.96 | 25.12 | 4,171,386 | +0.06(+0.26%) |
Jun 14, 2019 | 24.96 | 25.26 | 24.83 | 25.05 | 2,539,961 | +0.02(+0.10%) |
Jun 13, 2019 | 25.06 | 25.13 | 24.94 | 25.03 | 2,415,013 | +0.17(+0.68%) |
Jun 12, 2019 | 24.50 | 24.88 | 24.36 | 24.86 | 3,655,249 | +0.12(+0.49%) |
Jun 11, 2019 | 24.69 | 24.95 | 24.62 | 24.74 | 2,335,544 | +0.16(+0.66%) |
Jun 10, 2019 | 24.67 | 24.76 | 24.49 | 24.58 | 2,640,021 | -0.06(-0.23%) |
Jun 07, 2019 | 24.62 | 24.91 | 24.58 | 24.63 | 3,386,945 | +0.08(+0.33%) |
Jun 06, 2019 | 24.33 | 24.62 | 24.18 | 24.55 | 3,654,536 | +0.32(+1.33%) |
Jun 05, 2019 | 24.58 | 24.61 | 24.18 | 24.23 | 4,351,974 | -0.21(-0.86%) |
Jun 04, 2019 | 24.54 | 24.65 | 24.23 | 24.44 | 4,968,227 | +0.00(+0.00%) |
Jun 03, 2019 | 24.87 | 24.94 | 24.37 | 24.44 | 7,320,658 | -0.20(-0.82%) |
May 31, 2019 | 24.56 | 24.78 | 24.25 | 24.64 | 4,441,741 | -0.20(-0.81%) |
May 30, 2019 | 24.98 | 25.13 | 24.70 | 24.84 | 5,832,423 | -0.18(-0.74%) |
May 29, 2019 | 24.62 | 25.16 | 24.50 | 25.02 | 2,713,093 | +0.01(+0.03%) |
May 28, 2019 | 25.31 | 25.50 | 25.02 | 25.02 | 6,355,647 | +0.14(+0.58%) |
May 24, 2019 | 24.73 | 25.02 | 24.59 | 24.87 | 3,791,867 | +0.31(+1.27%) |
May 23, 2019 | 25.05 | 25.08 | 24.21 | 24.56 | 4,542,793 | -0.99(-3.88%) |
May 22, 2019 | 26.14 | 26.16 | 25.54 | 25.55 | 2,358,064 | -0.67(-2.56%) |
May 21, 2019 | 25.92 | 26.26 | 25.84 | 26.22 | 2,815,704 | +0.37(+1.42%) |
May 20, 2019 | 25.80 | 25.99 | 25.75 | 25.86 | 1,822,284 | +0.11(+0.44%) |
May 17, 2019 | 25.89 | 26.07 | 25.69 | 25.74 | 2,245,370 | -0.24(-0.92%) |
May 16, 2019 | 25.82 | 26.18 | 25.82 | 25.98 | 2,285,325 | +0.30(+1.18%) |
May 15, 2019 | 25.29 | 25.78 | 25.26 | 25.68 | 1,782,894 | +0.16(+0.63%) |
May 14, 2019 | 25.29 | 25.68 | 25.20 | 25.52 | 2,273,785 | +0.38(+1.53%) |
May 13, 2019 | 25.36 | 25.52 | 25.07 | 25.14 | 5,137,232 | -0.39(-1.54%) |
May 10, 2019 | 25.77 | 25.88 | 25.39 | 25.53 | 4,997,240 | -0.34(-1.33%) |
May 09, 2019 | 25.85 | 26.01 | 25.38 | 25.87 | 2,779,519 | -0.18(-0.68%) |
May 08, 2019 | 25.51 | 26.23 | 25.38 | 26.05 | 3,261,913 | +0.55(+2.17%) |
May 07, 2019 | 25.34 | 25.55 | 25.10 | 25.50 | 3,818,730 | -0.17(-0.66%) |
May 06, 2019 | 25.43 | 25.72 | 25.27 | 25.66 | 2,487,702 | -0.25(-0.96%) |
May 03, 2019 | 25.58 | 26.01 | 25.46 | 25.91 | 2,493,745 | +0.58(+2.31%) |
May 02, 2019 | 26.08 | 26.26 | 25.30 | 25.33 | 3,560,961 | -0.70(-2.67%) |