Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.68 | 25.70 | 24.36 | 24.76 | 7,843,969 | -0.78(-3.04%) |
Jul 30, 2019 | 25.37 | 25.74 | 25.33 | 25.53 | 2,349,540 | -0.29(-1.11%) |
Jul 29, 2019 | 25.91 | 25.91 | 25.44 | 25.82 | 3,037,547 | -0.11(-0.43%) |
Jul 26, 2019 | 25.74 | 26.01 | 25.72 | 25.93 | 2,651,604 | +0.51(+2.01%) |
Jul 25, 2019 | 25.73 | 25.74 | 25.33 | 25.42 | 4,205,409 | -0.50(-1.93%) |
Jul 24, 2019 | 25.38 | 25.92 | 25.36 | 25.92 | 3,338,567 | +0.35(+1.39%) |
Jul 23, 2019 | 25.51 | 25.57 | 25.18 | 25.57 | 3,092,521 | +0.29(+1.16%) |
Jul 22, 2019 | 24.98 | 25.34 | 24.97 | 25.27 | 2,831,152 | +0.45(+1.82%) |
Jul 19, 2019 | 25.59 | 25.59 | 24.79 | 24.82 | 4,932,523 | -0.43(-1.70%) |
Jul 18, 2019 | 24.93 | 25.32 | 24.76 | 25.25 | 4,181,540 | +0.08(+0.32%) |
Jul 17, 2019 | 25.43 | 25.51 | 25.16 | 25.17 | 2,354,036 | -0.24(-0.96%) |
Jul 16, 2019 | 25.60 | 25.67 | 25.26 | 25.41 | 3,365,171 | -0.26(-1.00%) |
Jul 15, 2019 | 25.64 | 25.70 | 25.50 | 25.67 | 2,404,808 | +0.14(+0.55%) |
Jul 12, 2019 | 25.29 | 25.53 | 25.24 | 25.53 | 2,555,306 | +0.29(+1.15%) |
Jul 11, 2019 | 25.37 | 25.48 | 25.08 | 25.24 | 4,626,821 | -0.04(-0.16%) |
Jul 10, 2019 | 25.09 | 25.42 | 25.00 | 25.28 | 4,440,592 | +0.48(+1.95%) |
Jul 09, 2019 | 24.30 | 24.85 | 24.27 | 24.79 | 3,275,631 | +0.25(+1.01%) |
Jul 08, 2019 | 24.59 | 24.59 | 24.35 | 24.55 | 2,288,965 | -0.37(-1.47%) |
Jul 05, 2019 | 24.67 | 24.99 | 24.47 | 24.91 | 3,826,513 | -0.08(-0.33%) |
Jul 03, 2019 | 24.75 | 25.00 | 24.70 | 25.00 | 2,317,987 | +0.35(+1.42%) |
Jul 02, 2019 | 24.43 | 24.65 | 24.29 | 24.65 | 3,562,670 | +0.20(+0.81%) |
Jul 01, 2019 | 24.72 | 24.78 | 24.23 | 24.45 | 5,631,904 | +0.62(+2.59%) |
Jun 28, 2019 | 23.86 | 23.92 | 23.64 | 23.83 | 5,082,006 | +0.07(+0.30%) |
Jun 27, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 3,225,818 | +0.19(+0.80%) |
Jun 26, 2019 | 23.67 | 23.96 | 23.50 | 23.57 | 4,249,899 | +0.21(+0.89%) |
Jun 25, 2019 | 24.16 | 24.18 | 23.30 | 23.36 | 6,951,413 | -0.84(-3.47%) |
Jun 24, 2019 | 24.28 | 24.33 | 24.17 | 24.20 | 2,663,655 | -0.01(-0.03%) |
Jun 21, 2019 | 24.20 | 24.51 | 24.10 | 24.21 | 5,554,975 | -0.06(-0.25%) |
Jun 20, 2019 | 24.49 | 24.50 | 23.92 | 24.27 | 7,376,386 | +0.43(+1.82%) |
Jun 19, 2019 | 23.74 | 23.94 | 23.44 | 23.83 | 6,336,319 | +0.17(+0.73%) |
Jun 18, 2019 | 23.52 | 23.98 | 23.41 | 23.66 | 6,970,121 | +0.67(+2.91%) |
Jun 17, 2019 | 22.81 | 23.12 | 22.77 | 22.99 | 3,517,865 | +0.29(+1.27%) |
Jun 14, 2019 | 22.66 | 22.83 | 22.54 | 22.70 | 4,200,997 | -0.23(-1.00%) |
Jun 13, 2019 | 22.84 | 23.02 | 22.75 | 22.93 | 3,967,520 | +0.26(+1.16%) |
Jun 12, 2019 | 22.79 | 22.88 | 22.58 | 22.66 | 3,570,231 | -0.25(-1.10%) |
Jun 11, 2019 | 23.34 | 23.42 | 22.77 | 22.92 | 6,140,631 | +0.08(+0.35%) |
Jun 10, 2019 | 22.63 | 23.29 | 22.63 | 22.84 | 7,547,397 | +0.51(+2.29%) |
Jun 07, 2019 | 21.73 | 22.52 | 21.68 | 22.33 | 7,216,912 | +0.82(+3.83%) |
Jun 06, 2019 | 21.25 | 21.62 | 21.06 | 21.50 | 6,323,650 | +0.33(+1.53%) |
Jun 05, 2019 | 21.27 | 21.27 | 20.74 | 21.18 | 8,481,271 | +0.31(+1.47%) |
Jun 04, 2019 | 20.19 | 20.88 | 20.05 | 20.87 | 7,423,221 | +1.08(+5.47%) |
Jun 03, 2019 | 20.57 | 20.67 | 19.56 | 19.79 | 15,120,326 | -0.87(-4.20%) |
May 31, 2019 | 20.86 | 21.00 | 20.66 | 20.66 | 8,151,273 | -0.71(-3.34%) |
May 30, 2019 | 21.31 | 21.48 | 21.12 | 21.37 | 6,828,499 | +0.18(+0.85%) |
May 29, 2019 | 21.29 | 21.42 | 20.96 | 21.19 | 8,315,435 | -0.35(-1.64%) |
May 28, 2019 | 21.82 | 22.07 | 21.54 | 21.54 | 5,145,887 | -0.16(-0.72%) |
May 24, 2019 | 21.98 | 22.12 | 21.66 | 21.70 | 5,163,575 | -0.03(-0.14%) |
May 23, 2019 | 21.92 | 21.93 | 21.46 | 21.73 | 8,683,650 | -0.70(-3.11%) |
May 22, 2019 | 22.37 | 22.67 | 22.36 | 22.43 | 3,711,558 | -0.20(-0.89%) |
May 21, 2019 | 22.55 | 22.75 | 22.41 | 22.63 | 4,922,922 | +0.44(+2.00%) |
May 20, 2019 | 22.32 | 22.48 | 22.02 | 22.18 | 9,068,632 | -0.76(-3.30%) |
May 17, 2019 | 22.96 | 23.59 | 22.91 | 22.94 | 10,014,756 | -0.48(-2.04%) |
May 16, 2019 | 22.98 | 23.72 | 22.94 | 23.42 | 9,667,664 | +0.47(+2.03%) |
May 15, 2019 | 22.06 | 23.09 | 22.04 | 22.95 | 10,093,427 | +0.61(+2.73%) |
May 14, 2019 | 22.10 | 22.61 | 21.94 | 22.34 | 7,502,005 | +0.48(+2.20%) |
May 13, 2019 | 22.31 | 22.54 | 21.74 | 21.86 | 14,403,605 | -1.65(-7.02%) |
May 10, 2019 | 23.27 | 23.73 | 22.50 | 23.51 | 9,982,509 | +0.05(+0.20%) |
May 09, 2019 | 23.19 | 23.61 | 22.77 | 23.46 | 13,061,313 | -0.22(-0.92%) |
May 08, 2019 | 23.68 | 24.07 | 23.52 | 23.68 | 8,540,654 | -0.14(-0.60%) |
May 07, 2019 | 24.25 | 24.47 | 23.38 | 23.83 | 13,245,751 | -1.00(-4.02%) |
May 06, 2019 | 24.05 | 24.87 | 23.97 | 24.82 | 6,454,138 | -0.29(-1.17%) |
May 03, 2019 | 24.74 | 25.15 | 24.66 | 25.12 | 5,785,139 | +0.76(+3.14%) |
May 02, 2019 | 24.54 | 24.79 | 24.02 | 24.35 | 8,603,499 | -0.19(-0.76%) |