Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.10 | 25.63 | 25.10 | 25.39 | 1,964,079 | +0.25(+0.99%) |
Jul 30, 2019 | 25.36 | 25.42 | 25.04 | 25.14 | 2,274,251 | -0.31(-1.24%) |
Jul 29, 2019 | 25.45 | 25.87 | 25.32 | 25.45 | 3,139,973 | -0.07(-0.29%) |
Jul 26, 2019 | 25.02 | 25.58 | 24.88 | 25.53 | 1,938,331 | +0.49(+1.96%) |
Jul 25, 2019 | 24.84 | 25.19 | 24.79 | 25.04 | 1,724,734 | -0.06(-0.22%) |
Jul 24, 2019 | 24.43 | 25.13 | 24.43 | 25.09 | 2,310,584 | +0.61(+2.50%) |
Jul 23, 2019 | 24.54 | 24.88 | 24.40 | 24.48 | 3,797,511 | +0.17(+0.69%) |
Jul 22, 2019 | 23.44 | 24.54 | 23.17 | 24.31 | 4,517,948 | +0.41(+1.70%) |
Jul 19, 2019 | 23.12 | 23.98 | 22.63 | 23.91 | 5,737,663 | +2.08(+9.55%) |
Jul 18, 2019 | 21.84 | 21.91 | 21.62 | 21.82 | 2,018,855 | +0.06(+0.26%) |
Jul 17, 2019 | 22.15 | 22.15 | 21.66 | 21.77 | 1,687,331 | -0.34(-1.55%) |
Jul 16, 2019 | 21.71 | 22.22 | 21.49 | 22.11 | 1,817,152 | +0.16(+0.72%) |
Jul 15, 2019 | 22.05 | 22.12 | 21.76 | 21.95 | 1,099,905 | -0.16(-0.71%) |
Jul 12, 2019 | 21.81 | 22.19 | 21.81 | 22.11 | 1,256,939 | +0.32(+1.49%) |
Jul 11, 2019 | 21.87 | 21.92 | 21.58 | 21.79 | 1,241,002 | -0.08(-0.38%) |
Jul 10, 2019 | 21.87 | 22.05 | 21.65 | 21.87 | 948,892 | +0.01(+0.04%) |
Jul 09, 2019 | 21.93 | 21.98 | 21.54 | 21.86 | 2,687,856 | -0.17(-0.78%) |
Jul 08, 2019 | 22.45 | 22.46 | 21.99 | 22.03 | 1,265,435 | -0.43(-1.93%) |
Jul 05, 2019 | 22.40 | 22.52 | 22.20 | 22.46 | 503,881 | -0.01(-0.04%) |
Jul 03, 2019 | 22.57 | 22.65 | 22.36 | 22.47 | 579,306 | -0.02(-0.08%) |
Jul 02, 2019 | 22.50 | 22.68 | 22.36 | 22.49 | 1,298,304 | -0.18(-0.77%) |
Jul 01, 2019 | 22.78 | 23.02 | 22.42 | 22.67 | 1,720,125 | -0.01(-0.04%) |
Jun 28, 2019 | 23.00 | 23.04 | 22.63 | 22.68 | 6,072,302 | -0.33(-1.44%) |
Jun 27, 2019 | 22.54 | 23.03 | 22.54 | 23.01 | 1,365,975 | +0.55(+2.46%) |
Jun 26, 2019 | 22.44 | 22.65 | 22.30 | 22.46 | 1,126,612 | +0.03(+0.12%) |
Jun 25, 2019 | 22.33 | 22.58 | 22.29 | 22.43 | 2,106,728 | +0.18(+0.83%) |
Jun 24, 2019 | 22.16 | 22.36 | 22.11 | 22.24 | 1,411,011 | +0.05(+0.21%) |
Jun 21, 2019 | 22.03 | 22.53 | 21.99 | 22.20 | 3,096,545 | +0.11(+0.50%) |
Jun 20, 2019 | 22.03 | 22.11 | 21.84 | 22.09 | 1,148,250 | +0.29(+1.31%) |
Jun 19, 2019 | 21.80 | 21.83 | 21.57 | 21.80 | 1,305,210 | +0.11(+0.51%) |
Jun 18, 2019 | 21.65 | 22.05 | 21.54 | 21.69 | 1,270,317 | +0.17(+0.77%) |
Jun 17, 2019 | 21.69 | 21.81 | 21.49 | 21.52 | 1,083,777 | -0.14(-0.64%) |
Jun 14, 2019 | 21.88 | 21.89 | 21.64 | 21.66 | 1,124,753 | -0.24(-1.09%) |
Jun 13, 2019 | 21.92 | 21.97 | 21.66 | 21.90 | 906,820 | -0.03(-0.13%) |
Jun 12, 2019 | 21.97 | 22.02 | 21.84 | 21.93 | 923,165 | -0.04(-0.17%) |
Jun 11, 2019 | 22.17 | 22.33 | 21.94 | 21.97 | 1,042,946 | -0.08(-0.38%) |
Jun 10, 2019 | 21.88 | 22.45 | 21.85 | 22.05 | 1,744,622 | +0.30(+1.40%) |
Jun 07, 2019 | 21.64 | 21.83 | 21.52 | 21.75 | 1,533,784 | +0.20(+0.94%) |
Jun 06, 2019 | 21.55 | 21.64 | 21.26 | 21.54 | 1,377,936 | -0.05(-0.21%) |
Jun 05, 2019 | 21.28 | 21.64 | 21.20 | 21.59 | 1,650,190 | +0.38(+1.78%) |
Jun 04, 2019 | 20.79 | 21.23 | 20.79 | 21.21 | 1,894,275 | +0.64(+3.09%) |
Jun 03, 2019 | 19.70 | 20.65 | 19.59 | 20.58 | 2,680,537 | +0.89(+4.54%) |
May 31, 2019 | 19.69 | 19.70 | 19.31 | 19.68 | 2,257,212 | -0.29(-1.48%) |
May 30, 2019 | 19.99 | 20.20 | 19.94 | 19.98 | 1,395,033 | -0.02(-0.09%) |
May 29, 2019 | 20.11 | 20.17 | 19.59 | 20.00 | 2,529,331 | -0.29(-1.41%) |
May 28, 2019 | 20.32 | 20.51 | 20.23 | 20.28 | 1,299,319 | +0.04(+0.18%) |
May 24, 2019 | 20.16 | 20.28 | 20.04 | 20.24 | 1,366,330 | +0.17(+0.83%) |
May 23, 2019 | 20.23 | 20.23 | 19.89 | 20.08 | 1,376,720 | -0.27(-1.31%) |
May 22, 2019 | 20.58 | 20.64 | 20.24 | 20.35 | 902,577 | -0.27(-1.30%) |
May 21, 2019 | 20.34 | 20.65 | 20.33 | 20.61 | 1,573,473 | +0.34(+1.68%) |
May 20, 2019 | 20.17 | 20.43 | 20.09 | 20.27 | 1,154,156 | -0.07(-0.36%) |
May 17, 2019 | 20.29 | 20.54 | 20.18 | 20.35 | 843,999 | -0.10(-0.50%) |
May 16, 2019 | 20.38 | 20.63 | 20.23 | 20.45 | 1,203,453 | +0.06(+0.32%) |
May 15, 2019 | 20.19 | 20.49 | 20.00 | 20.38 | 1,352,346 | -0.01(-0.05%) |
May 14, 2019 | 20.26 | 20.49 | 20.16 | 20.39 | 801,045 | +0.19(+0.96%) |
May 13, 2019 | 20.36 | 20.54 | 20.13 | 20.20 | 1,686,454 | -0.64(-3.09%) |
May 10, 2019 | 20.64 | 20.95 | 20.45 | 20.84 | 1,639,813 | +0.02(+0.09%) |
May 09, 2019 | 20.79 | 20.88 | 20.53 | 20.82 | 1,305,187 | -0.20(-0.96%) |
May 08, 2019 | 21.52 | 21.54 | 21.01 | 21.03 | 1,225,026 | -0.50(-2.31%) |
May 07, 2019 | 21.43 | 21.58 | 21.36 | 21.52 | 1,697,506 | -0.12(-0.55%) |
May 06, 2019 | 21.18 | 21.75 | 21.11 | 21.64 | 2,087,917 | +0.09(+0.43%) |
May 03, 2019 | 21.25 | 21.58 | 21.21 | 21.55 | 1,212,441 | +0.32(+1.52%) |
May 02, 2019 | 21.10 | 21.24 | 20.97 | 21.23 | 1,531,601 | +0.15(+0.70%) |