Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.56 | 24.73 | 23.87 | 23.97 | 2,792,097 | -0.68(-2.76%) |
Jul 30, 2019 | 24.34 | 24.67 | 24.06 | 24.65 | 2,373,623 | +0.21(+0.86%) |
Jul 29, 2019 | 24.11 | 24.75 | 24.04 | 24.44 | 3,251,877 | +0.63(+2.65%) |
Jul 26, 2019 | 23.56 | 23.93 | 23.40 | 23.81 | 1,481,300 | +0.30(+1.28%) |
Jul 25, 2019 | 23.92 | 23.95 | 23.46 | 23.51 | 1,955,047 | -0.28(-1.18%) |
Jul 24, 2019 | 23.63 | 23.88 | 23.48 | 23.79 | 1,758,398 | +0.14(+0.59%) |
Jul 23, 2019 | 23.37 | 23.73 | 23.30 | 23.65 | 2,066,556 | +0.39(+1.68%) |
Jul 22, 2019 | 23.33 | 23.67 | 23.13 | 23.26 | 2,297,764 | +0.08(+0.35%) |
Jul 19, 2019 | 23.09 | 23.25 | 22.90 | 23.18 | 2,414,400 | +0.08(+0.35%) |
Jul 18, 2019 | 22.96 | 23.34 | 22.79 | 23.10 | 1,897,301 | +0.19(+0.83%) |
Jul 17, 2019 | 23.18 | 23.29 | 22.73 | 22.91 | 2,725,977 | -0.26(-1.12%) |
Jul 16, 2019 | 23.60 | 23.60 | 23.15 | 23.17 | 1,665,351 | -0.27(-1.15%) |
Jul 15, 2019 | 23.61 | 23.72 | 23.13 | 23.44 | 2,037,909 | -0.17(-0.72%) |
Jul 12, 2019 | 23.79 | 24.00 | 23.40 | 23.61 | 2,967,600 | -0.26(-1.09%) |
Jul 11, 2019 | 24.81 | 24.99 | 23.60 | 23.87 | 4,948,154 | -1.05(-4.21%) |
Jul 10, 2019 | 25.06 | 25.21 | 24.75 | 24.92 | 1,590,693 | -0.07(-0.28%) |
Jul 09, 2019 | 24.69 | 25.14 | 24.50 | 24.99 | 1,577,284 | +0.10(+0.40%) |
Jul 08, 2019 | 25.10 | 25.42 | 24.64 | 24.89 | 3,350,135 | -0.39(-1.54%) |
Jul 05, 2019 | 25.51 | 25.84 | 25.19 | 25.28 | 2,235,000 | -0.38(-1.48%) |
Jul 03, 2019 | 25.32 | 25.90 | 25.28 | 25.66 | 3,219,300 | +0.43(+1.70%) |
Jul 02, 2019 | 25.05 | 25.27 | 24.61 | 25.23 | 3,871,007 | +0.17(+0.68%) |
Jul 01, 2019 | 25.58 | 25.85 | 25.05 | 25.06 | 3,901,516 | -0.16(-0.63%) |
Jun 28, 2019 | 24.95 | 25.28 | 24.64 | 25.22 | 4,016,200 | +0.38(+1.53%) |
Jun 27, 2019 | 24.94 | 25.41 | 24.61 | 24.84 | 5,173,852 | -0.16(-0.64%) |
Jun 26, 2019 | 24.97 | 25.16 | 24.40 | 25.00 | 6,175,222 | +0.62(+2.54%) |
Jun 25, 2019 | 24.27 | 25.32 | 24.07 | 24.38 | 7,708,948 | +0.62(+2.61%) |
Jun 24, 2019 | 23.82 | 23.89 | 23.35 | 23.76 | 2,478,199 | -0.06(-0.25%) |
Jun 21, 2019 | 24.16 | 24.22 | 23.49 | 23.82 | 2,860,600 | -0.48(-1.98%) |
Jun 20, 2019 | 23.66 | 24.55 | 23.37 | 24.30 | 8,616,739 | +1.42(+6.21%) |
Jun 19, 2019 | 22.59 | 23.16 | 22.51 | 22.88 | 2,674,199 | +0.44(+1.96%) |
Jun 18, 2019 | 22.04 | 22.81 | 21.92 | 22.44 | 2,145,205 | +0.44(+2.00%) |
Jun 17, 2019 | 21.45 | 22.05 | 21.45 | 22.00 | 2,331,286 | +0.53(+2.47%) |
Jun 14, 2019 | 21.72 | 21.89 | 21.39 | 21.47 | 1,626,200 | -0.35(-1.60%) |
Jun 13, 2019 | 21.60 | 22.05 | 21.60 | 21.82 | 2,018,463 | +0.21(+0.97%) |
Jun 12, 2019 | 22.02 | 22.13 | 21.13 | 21.61 | 3,206,322 | -0.52(-2.35%) |
Jun 11, 2019 | 21.89 | 22.38 | 21.89 | 22.13 | 3,816,468 | +0.45(+2.08%) |
Jun 10, 2019 | 21.41 | 21.95 | 21.29 | 21.68 | 2,699,542 | +0.44(+2.07%) |
Jun 07, 2019 | 21.25 | 21.48 | 21.03 | 21.24 | 3,530,200 | +0.13(+0.62%) |
Jun 06, 2019 | 21.25 | 21.40 | 21.01 | 21.11 | 2,500,393 | -0.21(-0.98%) |
Jun 05, 2019 | 21.43 | 21.65 | 21.00 | 21.32 | 3,054,196 | -0.04(-0.19%) |
Jun 04, 2019 | 20.86 | 21.40 | 20.76 | 21.36 | 4,318,725 | +0.84(+4.09%) |
Jun 03, 2019 | 20.69 | 21.09 | 20.27 | 20.52 | 4,108,055 | -0.21(-1.01%) |
May 31, 2019 | 21.00 | 21.09 | 20.45 | 20.73 | 5,578,800 | -0.72(-3.36%) |
May 30, 2019 | 22.00 | 22.21 | 21.20 | 21.45 | 5,373,565 | -0.63(-2.85%) |
May 29, 2019 | 22.41 | 22.44 | 21.50 | 22.08 | 5,172,880 | -0.49(-2.17%) |
May 28, 2019 | 23.64 | 24.10 | 22.54 | 22.57 | 4,696,875 | -0.95(-4.04%) |
May 24, 2019 | 23.82 | 23.94 | 23.51 | 23.52 | 1,663,900 | -0.15(-0.63%) |
May 23, 2019 | 24.12 | 24.15 | 23.58 | 23.67 | 3,180,388 | -0.77(-3.15%) |
May 22, 2019 | 24.51 | 24.64 | 24.33 | 24.44 | 2,648,993 | -0.05(-0.20%) |
May 21, 2019 | 24.24 | 24.54 | 24.05 | 24.49 | 4,095,121 | +0.26(+1.07%) |
May 20, 2019 | 24.92 | 25.00 | 24.12 | 24.23 | 3,376,050 | -0.83(-3.31%) |
May 17, 2019 | 24.89 | 25.21 | 24.76 | 25.06 | 3,193,600 | -0.18(-0.71%) |
May 16, 2019 | 25.48 | 25.50 | 25.13 | 25.24 | 2,541,692 | -0.04(-0.16%) |
May 15, 2019 | 24.69 | 25.36 | 24.45 | 25.28 | 3,815,969 | +0.35(+1.40%) |
May 14, 2019 | 24.50 | 25.05 | 24.48 | 24.93 | 3,556,574 | +0.36(+1.47%) |
May 13, 2019 | 24.75 | 25.05 | 24.07 | 24.57 | 4,919,451 | -0.75(-2.96%) |
May 10, 2019 | 26.00 | 26.00 | 24.50 | 25.32 | 5,104,200 | -0.77(-2.95%) |
May 09, 2019 | 26.01 | 26.31 | 25.54 | 26.09 | 3,521,851 | -0.36(-1.36%) |
May 08, 2019 | 25.73 | 26.79 | 25.58 | 26.45 | 7,384,837 | +0.96(+3.77%) |
May 07, 2019 | 25.31 | 25.74 | 24.79 | 25.49 | 9,884,414 | +0.01(+0.04%) |
May 06, 2019 | 23.38 | 25.68 | 23.26 | 25.48 | 11,994,117 | +2.04(+8.70%) |
May 03, 2019 | 23.61 | 23.96 | 23.24 | 23.44 | 4,009,800 | -0.07(-0.30%) |
May 02, 2019 | 22.68 | 23.54 | 22.56 | 23.51 | 3,943,174 | +0.73(+3.20%) |