Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.31 | 21.49 | 20.84 | 21.06 | 14,802,657 | -0.18(-0.86%) |
Jul 30, 2019 | 20.15 | 21.28 | 19.97 | 21.25 | 19,428,528 | +0.93(+4.60%) |
Jul 29, 2019 | 21.06 | 21.06 | 20.07 | 20.31 | 13,372,406 | -0.78(-3.69%) |
Jul 26, 2019 | 21.30 | 21.44 | 21.00 | 21.09 | 7,153,438 | -0.17(-0.82%) |
Jul 25, 2019 | 21.97 | 22.01 | 21.09 | 21.27 | 13,566,769 | -0.52(-2.40%) |
Jul 24, 2019 | 21.76 | 22.05 | 21.60 | 21.79 | 14,174,953 | -0.05(-0.21%) |
Jul 23, 2019 | 21.68 | 22.02 | 21.26 | 21.83 | 20,043,410 | +0.09(+0.42%) |
Jul 22, 2019 | 20.93 | 21.82 | 20.55 | 21.74 | 30,856,634 | +1.82(+9.15%) |
Jul 19, 2019 | 19.87 | 20.02 | 19.61 | 19.92 | 18,720,902 | +0.06(+0.32%) |
Jul 18, 2019 | 19.86 | 19.95 | 19.43 | 19.86 | 13,841,001 | -0.09(-0.46%) |
Jul 17, 2019 | 20.90 | 20.96 | 19.93 | 19.95 | 13,913,947 | -1.01(-4.81%) |
Jul 16, 2019 | 21.44 | 21.58 | 20.91 | 20.95 | 10,553,435 | -0.53(-2.47%) |
Jul 15, 2019 | 21.85 | 21.99 | 21.44 | 21.49 | 14,319,376 | -0.27(-1.22%) |
Jul 12, 2019 | 21.89 | 22.02 | 21.70 | 21.75 | 12,943,012 | -0.09(-0.42%) |
Jul 11, 2019 | 21.61 | 21.84 | 21.51 | 21.84 | 13,394,319 | +0.23(+1.06%) |
Jul 10, 2019 | 21.71 | 21.84 | 21.39 | 21.61 | 16,941,740 | +0.03(+0.13%) |
Jul 09, 2019 | 21.17 | 21.59 | 20.84 | 21.59 | 14,573,534 | +0.29(+1.38%) |
Jul 08, 2019 | 21.04 | 21.52 | 20.91 | 21.29 | 15,682,146 | +0.20(+0.96%) |
Jul 05, 2019 | 20.75 | 21.15 | 20.72 | 21.09 | 9,231,501 | +0.17(+0.83%) |
Jul 03, 2019 | 20.73 | 20.93 | 20.57 | 20.92 | 6,830,024 | +0.17(+0.84%) |
Jul 02, 2019 | 20.91 | 20.92 | 20.35 | 20.74 | 15,599,715 | -0.27(-1.31%) |
Jul 01, 2019 | 21.30 | 21.56 | 20.93 | 21.02 | 12,674,872 | +0.19(+0.92%) |
Jun 28, 2019 | 20.91 | 21.21 | 20.69 | 20.83 | 39,601,212 | +0.01(+0.04%) |
Jun 27, 2019 | 21.25 | 21.37 | 20.78 | 20.82 | 10,834,684 | -0.43(-2.03%) |
Jun 26, 2019 | 20.91 | 21.56 | 20.80 | 21.25 | 15,647,693 | +0.64(+3.11%) |
Jun 25, 2019 | 20.57 | 20.81 | 20.29 | 20.61 | 9,004,166 | -0.01(-0.04%) |
Jun 24, 2019 | 20.98 | 21.10 | 20.56 | 20.62 | 19,069,964 | -0.30(-1.44%) |
Jun 21, 2019 | 21.06 | 21.30 | 20.71 | 20.92 | 21,258,428 | -0.04(-0.17%) |
Jun 20, 2019 | 20.60 | 21.04 | 20.53 | 20.95 | 16,070,722 | +0.98(+4.91%) |
Jun 19, 2019 | 20.36 | 20.46 | 19.94 | 19.97 | 12,804,013 | -0.38(-1.85%) |
Jun 18, 2019 | 20.24 | 20.62 | 20.10 | 20.35 | 14,070,760 | +0.23(+1.14%) |
Jun 17, 2019 | 19.46 | 20.38 | 19.41 | 20.12 | 13,507,697 | +0.54(+2.76%) |
Jun 14, 2019 | 19.78 | 19.88 | 19.38 | 19.58 | 11,669,773 | -0.26(-1.29%) |
Jun 13, 2019 | 19.82 | 19.95 | 19.44 | 19.84 | 26,129,396 | +0.54(+2.80%) |
Jun 12, 2019 | 20.07 | 20.07 | 19.27 | 19.30 | 20,096,506 | -0.93(-4.57%) |
Jun 11, 2019 | 20.18 | 20.54 | 20.00 | 20.22 | 11,054,366 | +0.29(+1.47%) |
Jun 10, 2019 | 19.97 | 20.44 | 19.93 | 19.93 | 11,834,078 | +0.12(+0.60%) |
Jun 07, 2019 | 19.83 | 20.14 | 19.63 | 19.81 | 16,669,046 | +0.07(+0.37%) |
Jun 06, 2019 | 19.57 | 19.83 | 19.43 | 19.74 | 17,742,664 | +0.33(+1.70%) |
Jun 05, 2019 | 20.08 | 20.18 | 19.21 | 19.41 | 23,155,098 | -0.71(-3.51%) |
Jun 04, 2019 | 19.90 | 20.32 | 19.85 | 20.11 | 10,908,903 | +0.49(+2.52%) |
Jun 03, 2019 | 19.39 | 19.85 | 19.26 | 19.62 | 11,747,507 | +0.28(+1.46%) |
May 31, 2019 | 19.69 | 19.80 | 19.20 | 19.34 | 18,112,660 | -0.80(-3.97%) |
May 30, 2019 | 20.86 | 20.94 | 20.01 | 20.14 | 13,352,768 | -0.76(-3.65%) |
May 29, 2019 | 20.54 | 21.01 | 20.33 | 20.90 | 13,425,534 | +0.02(+0.09%) |
May 28, 2019 | 20.95 | 21.11 | 20.62 | 20.88 | 12,119,791 | +0.02(+0.09%) |
May 24, 2019 | 21.57 | 21.65 | 20.77 | 20.86 | 11,249,683 | -0.49(-2.30%) |
May 23, 2019 | 21.96 | 22.02 | 20.92 | 21.35 | 25,383,968 | -1.12(-4.97%) |
May 22, 2019 | 23.09 | 23.14 | 22.32 | 22.47 | 14,474,791 | -0.77(-3.32%) |
May 21, 2019 | 22.89 | 23.39 | 22.85 | 23.24 | 9,650,673 | +0.46(+2.03%) |
May 20, 2019 | 22.71 | 23.06 | 22.65 | 22.78 | 7,787,753 | -0.09(-0.40%) |
May 17, 2019 | 23.19 | 23.43 | 22.77 | 22.87 | 8,724,637 | -0.64(-2.70%) |
May 16, 2019 | 23.44 | 23.79 | 23.31 | 23.50 | 9,207,977 | +0.26(+1.13%) |
May 15, 2019 | 22.76 | 23.37 | 22.62 | 23.24 | 9,125,801 | +0.15(+0.63%) |
May 14, 2019 | 22.60 | 23.30 | 22.49 | 23.10 | 10,599,364 | +0.71(+3.16%) |
May 13, 2019 | 22.58 | 22.86 | 22.10 | 22.39 | 19,760,016 | -0.64(-2.80%) |
May 10, 2019 | 23.48 | 23.50 | 22.65 | 23.03 | 15,508,888 | -0.57(-2.42%) |
May 09, 2019 | 23.78 | 23.81 | 23.14 | 23.60 | 14,057,223 | -0.46(-1.92%) |
May 08, 2019 | 24.39 | 24.67 | 23.84 | 24.07 | 13,203,966 | -0.40(-1.63%) |
May 07, 2019 | 24.72 | 24.86 | 24.15 | 24.47 | 11,527,472 | -0.63(-2.50%) |
May 06, 2019 | 24.98 | 25.33 | 24.76 | 25.09 | 7,782,063 | -0.13(-0.50%) |
May 03, 2019 | 25.26 | 25.59 | 25.09 | 25.22 | 8,948,922 | +0.03(+0.11%) |
May 02, 2019 | 24.92 | 25.34 | 24.71 | 25.19 | 11,167,459 | +0.14(+0.54%) |