Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.58 | 18.72 | 18.15 | 18.31 | 25,354,876 | -0.28(-1.52%) |
Jul 30, 2019 | 18.34 | 18.68 | 18.32 | 18.59 | 10,976,469 | +0.17(+0.93%) |
Jul 29, 2019 | 18.64 | 18.73 | 18.36 | 18.42 | 14,485,042 | -0.25(-1.35%) |
Jul 26, 2019 | 19.42 | 19.51 | 18.64 | 18.67 | 27,264,904 | -0.88(-4.52%) |
Jul 25, 2019 | 20.07 | 20.09 | 19.48 | 19.56 | 12,502,793 | -0.43(-2.16%) |
Jul 24, 2019 | 20.22 | 20.27 | 19.96 | 19.99 | 10,643,979 | -0.30(-1.50%) |
Jul 23, 2019 | 20.53 | 20.66 | 20.27 | 20.29 | 7,652,796 | -0.23(-1.12%) |
Jul 22, 2019 | 20.53 | 20.60 | 20.35 | 20.52 | 5,788,576 | +0.04(+0.18%) |
Jul 19, 2019 | 20.52 | 20.55 | 20.36 | 20.49 | 7,244,479 | +0.01(+0.04%) |
Jul 18, 2019 | 20.54 | 20.55 | 20.33 | 20.48 | 8,453,157 | -0.12(-0.58%) |
Jul 17, 2019 | 20.95 | 21.05 | 20.60 | 20.60 | 9,001,694 | -0.36(-1.70%) |
Jul 16, 2019 | 21.14 | 21.14 | 20.80 | 20.95 | 12,553,992 | -0.45(-2.08%) |
Jul 15, 2019 | 21.44 | 21.44 | 21.26 | 21.40 | 6,907,320 | -0.04(-0.17%) |
Jul 12, 2019 | 21.39 | 21.54 | 21.33 | 21.44 | 5,200,409 | +0.10(+0.49%) |
Jul 11, 2019 | 21.46 | 21.50 | 21.27 | 21.33 | 5,989,393 | -0.08(-0.38%) |
Jul 10, 2019 | 21.46 | 21.59 | 21.37 | 21.42 | 8,175,144 | +0.06(+0.28%) |
Jul 09, 2019 | 21.04 | 21.46 | 20.99 | 21.36 | 7,820,912 | +0.22(+1.05%) |
Jul 08, 2019 | 21.05 | 21.24 | 20.98 | 21.13 | 6,552,568 | +0.07(+0.32%) |
Jul 05, 2019 | 21.03 | 21.08 | 20.82 | 21.07 | 4,714,725 | -0.03(-0.14%) |
Jul 03, 2019 | 21.06 | 21.10 | 20.93 | 21.10 | 4,178,979 | +0.14(+0.67%) |
Jul 02, 2019 | 20.85 | 21.03 | 20.81 | 20.95 | 9,112,518 | +0.10(+0.50%) |
Jul 01, 2019 | 21.06 | 21.12 | 20.81 | 20.85 | 7,427,668 | +0.01(+0.07%) |
Jun 28, 2019 | 20.49 | 20.86 | 20.43 | 20.84 | 11,169,515 | +0.37(+1.82%) |
Jun 27, 2019 | 20.43 | 20.58 | 20.37 | 20.46 | 9,267,294 | +0.03(+0.15%) |
Jun 26, 2019 | 20.23 | 20.68 | 20.14 | 20.43 | 11,128,419 | +0.53(+2.65%) |
Jun 25, 2019 | 20.17 | 20.23 | 19.86 | 19.91 | 8,570,560 | -0.27(-1.33%) |
Jun 24, 2019 | 20.56 | 20.74 | 20.10 | 20.17 | 8,894,181 | -0.41(-1.99%) |
Jun 21, 2019 | 20.43 | 20.60 | 20.31 | 20.58 | 13,345,066 | +0.27(+1.35%) |
Jun 20, 2019 | 20.33 | 20.58 | 20.04 | 20.31 | 10,566,489 | +0.28(+1.41%) |
Jun 19, 2019 | 20.26 | 20.34 | 19.89 | 20.03 | 11,056,447 | -0.23(-1.14%) |
Jun 18, 2019 | 20.21 | 20.30 | 20.11 | 20.26 | 10,877,979 | +0.16(+0.81%) |
Jun 17, 2019 | 20.03 | 20.15 | 19.91 | 20.09 | 7,624,988 | +0.04(+0.19%) |
Jun 14, 2019 | 20.38 | 20.38 | 19.87 | 20.06 | 6,466,228 | -0.29(-1.42%) |
Jun 13, 2019 | 20.40 | 20.55 | 20.23 | 20.35 | 8,462,854 | +0.13(+0.62%) |
Jun 12, 2019 | 20.46 | 20.52 | 20.03 | 20.22 | 7,007,903 | -0.31(-1.52%) |
Jun 11, 2019 | 20.50 | 20.61 | 20.35 | 20.53 | 6,352,241 | +0.11(+0.55%) |
Jun 10, 2019 | 20.64 | 20.69 | 20.38 | 20.42 | 7,627,743 | -0.21(-1.01%) |
Jun 07, 2019 | 20.55 | 20.78 | 20.52 | 20.63 | 10,347,257 | +0.16(+0.76%) |
Jun 06, 2019 | 20.52 | 20.61 | 20.38 | 20.47 | 10,160,626 | +0.06(+0.29%) |
Jun 05, 2019 | 20.33 | 20.57 | 20.04 | 20.41 | 12,336,824 | +0.12(+0.58%) |
Jun 04, 2019 | 19.79 | 20.30 | 19.76 | 20.30 | 9,504,416 | +0.60(+3.05%) |
Jun 03, 2019 | 19.47 | 19.81 | 19.34 | 19.69 | 10,111,922 | +0.36(+1.86%) |
May 31, 2019 | 19.33 | 19.48 | 19.26 | 19.33 | 7,454,255 | -0.18(-0.94%) |
May 30, 2019 | 19.26 | 19.58 | 19.23 | 19.52 | 11,691,238 | +0.24(+1.25%) |
May 29, 2019 | 19.13 | 19.30 | 18.98 | 19.28 | 8,288,924 | -0.06(-0.30%) |
May 28, 2019 | 19.77 | 19.83 | 19.31 | 19.33 | 9,302,609 | -0.45(-2.26%) |
May 24, 2019 | 19.98 | 20.03 | 19.67 | 19.78 | 8,329,091 | -0.01(-0.07%) |
May 23, 2019 | 20.01 | 20.01 | 19.47 | 19.80 | 16,385,227 | -0.45(-2.24%) |
May 22, 2019 | 20.38 | 20.43 | 19.99 | 20.25 | 10,254,505 | -0.19(-0.93%) |
May 21, 2019 | 20.17 | 20.49 | 20.16 | 20.44 | 8,525,627 | +0.32(+1.57%) |
May 20, 2019 | 20.21 | 20.21 | 19.98 | 20.13 | 7,777,830 | -0.03(-0.15%) |
May 17, 2019 | 20.14 | 20.33 | 20.10 | 20.16 | 8,645,080 | -0.10(-0.47%) |
May 16, 2019 | 20.45 | 20.45 | 20.19 | 20.25 | 7,919,838 | -0.06(-0.29%) |
May 15, 2019 | 20.08 | 20.42 | 20.03 | 20.31 | 7,015,935 | +0.17(+0.84%) |
May 14, 2019 | 20.07 | 20.35 | 20.03 | 20.14 | 5,532,569 | +0.18(+0.88%) |
May 13, 2019 | 20.05 | 20.10 | 19.75 | 19.97 | 8,586,059 | -0.23(-1.13%) |
May 10, 2019 | 19.75 | 20.23 | 19.71 | 20.19 | 7,477,313 | +0.43(+2.19%) |
May 09, 2019 | 19.76 | 19.86 | 19.52 | 19.76 | 7,676,058 | -0.10(-0.48%) |
May 08, 2019 | 20.10 | 20.23 | 19.84 | 19.86 | 9,621,531 | -0.32(-1.56%) |
May 07, 2019 | 19.97 | 20.17 | 19.88 | 20.17 | 8,762,860 | +0.10(+0.51%) |
May 06, 2019 | 20.09 | 20.31 | 20.03 | 20.07 | 8,340,230 | -0.15(-0.76%) |
May 03, 2019 | 20.35 | 20.50 | 20.22 | 20.22 | 9,744,220 | +0.10(+0.47%) |
May 02, 2019 | 20.47 | 20.54 | 20.01 | 20.13 | 14,895,177 | -0.38(-1.86%) |