Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.58 | 24.71 | 24.10 | 24.39 | 5,970,875 | -0.19(-0.79%) |
Jul 30, 2019 | 24.51 | 24.72 | 24.26 | 24.58 | 4,266,337 | +0.07(+0.28%) |
Jul 29, 2019 | 24.39 | 24.63 | 24.23 | 24.52 | 3,594,577 | +0.06(+0.25%) |
Jul 26, 2019 | 24.09 | 24.56 | 23.88 | 24.45 | 4,161,852 | +0.52(+2.17%) |
Jul 25, 2019 | 23.91 | 24.25 | 23.78 | 23.93 | 3,123,236 | -0.08(-0.31%) |
Jul 24, 2019 | 24.28 | 24.30 | 23.87 | 24.01 | 4,404,065 | -0.48(-1.95%) |
Jul 23, 2019 | 23.76 | 24.67 | 23.65 | 24.49 | 5,068,245 | +0.80(+3.36%) |
Jul 22, 2019 | 24.25 | 24.27 | 23.51 | 23.69 | 4,550,567 | -0.55(-2.25%) |
Jul 19, 2019 | 24.41 | 24.52 | 24.17 | 24.24 | 5,371,667 | -0.18(-0.72%) |
Jul 18, 2019 | 24.36 | 24.63 | 24.30 | 24.41 | 6,301,581 | +0.13(+0.52%) |
Jul 17, 2019 | 23.66 | 24.35 | 23.52 | 24.29 | 11,110,273 | +0.69(+2.91%) |
Jul 16, 2019 | 23.13 | 23.60 | 23.09 | 23.60 | 4,762,357 | +0.52(+2.25%) |
Jul 15, 2019 | 23.14 | 23.32 | 22.86 | 23.08 | 5,213,779 | -0.08(-0.33%) |
Jul 12, 2019 | 23.07 | 23.17 | 22.90 | 23.15 | 4,297,548 | +0.11(+0.47%) |
Jul 11, 2019 | 23.78 | 23.89 | 22.77 | 23.05 | 6,529,354 | -0.72(-3.03%) |
Jul 10, 2019 | 23.62 | 23.83 | 23.47 | 23.77 | 3,160,775 | +0.29(+1.21%) |
Jul 09, 2019 | 23.87 | 23.90 | 23.43 | 23.48 | 5,787,436 | -0.39(-1.65%) |
Jul 08, 2019 | 23.41 | 23.90 | 23.28 | 23.88 | 6,670,256 | +0.34(+1.46%) |
Jul 05, 2019 | 23.49 | 23.63 | 22.94 | 23.53 | 4,785,600 | -0.17(-0.71%) |
Jul 03, 2019 | 22.65 | 23.83 | 22.61 | 23.70 | 6,620,115 | +1.33(+5.96%) |
Jul 02, 2019 | 22.57 | 22.62 | 22.04 | 22.37 | 5,556,908 | -0.19(-0.85%) |
Jul 01, 2019 | 22.35 | 22.83 | 22.26 | 22.56 | 7,980,697 | +0.32(+1.43%) |
Jun 28, 2019 | 21.34 | 22.48 | 21.33 | 22.24 | 14,542,696 | +0.91(+4.29%) |
Jun 27, 2019 | 22.89 | 23.09 | 21.02 | 21.33 | 34,197,768 | -2.94(-12.10%) |
Jun 26, 2019 | 23.79 | 24.35 | 23.65 | 24.26 | 7,090,438 | +0.03(+0.14%) |
Jun 25, 2019 | 23.63 | 24.45 | 23.48 | 24.23 | 7,887,323 | +0.66(+2.81%) |
Jun 24, 2019 | 24.04 | 24.04 | 23.47 | 23.57 | 5,768,794 | -0.52(-2.16%) |
Jun 21, 2019 | 24.40 | 24.40 | 23.80 | 24.09 | 8,665,926 | -0.40(-1.64%) |
Jun 20, 2019 | 24.59 | 24.82 | 24.13 | 24.49 | 4,518,490 | -0.03(-0.14%) |
Jun 19, 2019 | 24.32 | 24.58 | 24.03 | 24.52 | 4,564,279 | +0.22(+0.90%) |
Jun 18, 2019 | 24.73 | 24.78 | 24.27 | 24.30 | 3,556,655 | -0.30(-1.23%) |
Jun 17, 2019 | 25.12 | 25.14 | 24.42 | 24.61 | 3,317,119 | -0.45(-1.81%) |
Jun 14, 2019 | 25.07 | 25.27 | 24.79 | 25.06 | 3,434,962 | +0.07(+0.27%) |
Jun 13, 2019 | 24.86 | 25.12 | 24.77 | 24.99 | 3,944,352 | +0.21(+0.85%) |
Jun 12, 2019 | 24.98 | 25.16 | 24.68 | 24.78 | 4,030,588 | -0.21(-0.84%) |
Jun 11, 2019 | 24.61 | 25.13 | 24.56 | 24.99 | 3,807,559 | +0.38(+1.53%) |
Jun 10, 2019 | 24.88 | 24.94 | 24.42 | 24.61 | 3,787,716 | -0.23(-0.94%) |
Jun 07, 2019 | 24.91 | 25.13 | 24.82 | 24.85 | 3,744,987 | -0.02(-0.07%) |
Jun 06, 2019 | 24.54 | 24.93 | 24.35 | 24.87 | 4,496,125 | +0.34(+1.37%) |
Jun 05, 2019 | 24.21 | 24.57 | 23.93 | 24.53 | 4,636,117 | +0.53(+2.20%) |
Jun 04, 2019 | 23.24 | 24.03 | 23.24 | 24.00 | 6,132,317 | +0.92(+4.00%) |
Jun 03, 2019 | 22.42 | 23.16 | 22.28 | 23.08 | 5,204,727 | +0.63(+2.80%) |
May 31, 2019 | 22.31 | 22.49 | 22.10 | 22.45 | 4,756,982 | -0.08(-0.34%) |
May 30, 2019 | 22.94 | 23.00 | 22.50 | 22.53 | 4,846,706 | -0.33(-1.43%) |
May 29, 2019 | 23.62 | 23.69 | 22.78 | 22.85 | 6,790,246 | -1.01(-4.25%) |
May 28, 2019 | 24.15 | 24.28 | 23.75 | 23.87 | 11,479,691 | -0.31(-1.28%) |
May 24, 2019 | 24.25 | 24.30 | 23.98 | 24.18 | 3,469,780 | -0.05(-0.21%) |
May 23, 2019 | 23.73 | 24.25 | 23.64 | 24.23 | 4,591,013 | +0.37(+1.55%) |
May 22, 2019 | 23.99 | 24.02 | 23.73 | 23.86 | 4,897,822 | -0.09(-0.39%) |
May 21, 2019 | 23.95 | 24.14 | 23.82 | 23.95 | 4,823,307 | +0.07(+0.28%) |
May 20, 2019 | 24.25 | 24.33 | 23.83 | 23.88 | 5,292,459 | -0.50(-2.06%) |
May 17, 2019 | 24.15 | 24.66 | 24.12 | 24.39 | 4,110,460 | -0.02(-0.07%) |
May 16, 2019 | 24.40 | 24.69 | 24.35 | 24.40 | 3,815,313 | +0.08(+0.34%) |
May 15, 2019 | 23.88 | 24.51 | 23.65 | 24.32 | 5,356,544 | +0.34(+1.40%) |
May 14, 2019 | 23.62 | 24.22 | 23.53 | 23.99 | 6,771,454 | +0.41(+1.74%) |
May 13, 2019 | 23.82 | 23.94 | 23.35 | 23.57 | 6,386,068 | -0.51(-2.12%) |
May 10, 2019 | 24.44 | 24.57 | 23.52 | 24.09 | 6,578,143 | -0.43(-1.74%) |
May 09, 2019 | 24.56 | 24.76 | 24.39 | 24.51 | 4,094,530 | -0.30(-1.22%) |
May 08, 2019 | 24.51 | 24.96 | 24.46 | 24.82 | 4,370,774 | +0.33(+1.34%) |
May 07, 2019 | 24.77 | 24.89 | 24.36 | 24.49 | 5,617,145 | -0.50(-2.01%) |
May 06, 2019 | 24.94 | 25.24 | 24.79 | 24.99 | 3,458,799 | -0.18(-0.70%) |
May 03, 2019 | 25.25 | 25.31 | 25.01 | 25.17 | 2,555,086 | +0.05(+0.20%) |
May 02, 2019 | 25.12 | 25.47 | 24.91 | 25.12 | 3,484,861 | -0.16(-0.63%) |