Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.31 | 25.62 | 24.99 | 25.42 | 13,695,381 | +0.13(+0.53%) |
Jul 30, 2019 | 25.11 | 25.30 | 24.86 | 25.28 | 5,140,835 | +0.06(+0.25%) |
Jul 29, 2019 | 25.33 | 25.39 | 25.05 | 25.22 | 5,623,315 | -0.07(-0.28%) |
Jul 26, 2019 | 25.15 | 25.37 | 24.96 | 25.29 | 4,717,982 | +0.24(+0.95%) |
Jul 25, 2019 | 25.26 | 25.55 | 24.88 | 25.05 | 7,289,601 | -0.41(-1.62%) |
Jul 24, 2019 | 25.36 | 25.47 | 25.08 | 25.46 | 8,846,613 | +0.10(+0.38%) |
Jul 23, 2019 | 25.02 | 25.72 | 24.97 | 25.37 | 8,433,233 | +0.37(+1.46%) |
Jul 22, 2019 | 25.08 | 25.28 | 24.86 | 25.00 | 9,671,553 | -0.04(-0.16%) |
Jul 19, 2019 | 24.60 | 25.19 | 24.42 | 25.04 | 11,858,680 | +0.39(+1.58%) |
Jul 18, 2019 | 24.17 | 24.73 | 24.10 | 24.65 | 8,741,563 | +0.48(+2.00%) |
Jul 17, 2019 | 24.13 | 24.23 | 24.03 | 24.17 | 4,911,594 | +0.10(+0.40%) |
Jul 16, 2019 | 24.36 | 24.42 | 24.01 | 24.07 | 5,978,467 | -0.29(-1.17%) |
Jul 15, 2019 | 24.51 | 24.55 | 24.27 | 24.36 | 5,758,305 | -0.10(-0.39%) |
Jul 12, 2019 | 24.34 | 24.55 | 24.26 | 24.46 | 5,476,017 | +0.12(+0.49%) |
Jul 11, 2019 | 24.96 | 25.08 | 24.31 | 24.34 | 7,363,190 | -0.52(-2.08%) |
Jul 10, 2019 | 24.30 | 24.89 | 24.28 | 24.85 | 8,321,359 | +0.64(+2.62%) |
Jul 09, 2019 | 24.30 | 24.46 | 24.16 | 24.22 | 6,311,351 | -0.15(-0.62%) |
Jul 08, 2019 | 24.61 | 24.65 | 24.28 | 24.37 | 5,490,348 | -0.24(-0.97%) |
Jul 05, 2019 | 24.78 | 24.79 | 24.24 | 24.61 | 6,592,479 | -0.21(-0.83%) |
Jul 03, 2019 | 24.49 | 24.88 | 24.33 | 24.81 | 8,819,611 | +0.58(+2.39%) |
Jul 02, 2019 | 24.16 | 24.33 | 24.00 | 24.23 | 10,093,878 | +0.02(+0.07%) |
Jul 01, 2019 | 24.82 | 24.96 | 24.08 | 24.22 | 10,205,602 | -0.43(-1.74%) |
Jun 28, 2019 | 24.54 | 24.67 | 24.36 | 24.65 | 9,557,874 | +0.21(+0.88%) |
Jun 27, 2019 | 24.36 | 24.48 | 24.26 | 24.43 | 6,361,945 | -0.06(-0.23%) |
Jun 26, 2019 | 24.15 | 24.58 | 23.95 | 24.49 | 9,498,217 | +0.13(+0.52%) |
Jun 25, 2019 | 24.13 | 24.50 | 24.10 | 24.36 | 9,464,678 | +0.02(+0.07%) |
Jun 24, 2019 | 24.88 | 25.00 | 24.21 | 24.34 | 13,365,030 | -0.65(-2.60%) |
Jun 21, 2019 | 24.70 | 25.01 | 24.45 | 25.00 | 15,237,537 | +0.28(+1.12%) |
Jun 20, 2019 | 24.73 | 24.90 | 24.55 | 24.72 | 10,963,911 | +0.14(+0.55%) |
Jun 19, 2019 | 23.96 | 24.61 | 23.91 | 24.58 | 14,086,747 | +0.55(+2.28%) |
Jun 18, 2019 | 24.16 | 24.21 | 23.92 | 24.04 | 12,970,221 | +0.10(+0.40%) |
Jun 17, 2019 | 24.11 | 24.16 | 23.92 | 23.94 | 10,020,229 | -0.13(-0.53%) |
Jun 14, 2019 | 24.21 | 24.24 | 23.80 | 24.07 | 14,910,848 | -0.08(-0.33%) |
Jun 13, 2019 | 23.90 | 24.36 | 23.90 | 24.15 | 13,339,278 | +0.17(+0.70%) |
Jun 12, 2019 | 23.99 | 24.11 | 23.80 | 23.98 | 16,982,988 | -0.03(-0.13%) |
Jun 11, 2019 | 24.06 | 24.10 | 23.66 | 24.01 | 21,544,682 | -0.06(-0.23%) |
Jun 10, 2019 | 23.90 | 24.22 | 23.70 | 24.07 | 30,405,754 | +1.25(+5.46%) |
Jun 07, 2019 | 22.79 | 22.99 | 22.72 | 22.82 | 14,657,329 | +0.10(+0.42%) |
Jun 06, 2019 | 22.58 | 22.74 | 22.37 | 22.73 | 11,671,456 | +0.12(+0.53%) |
Jun 05, 2019 | 22.91 | 22.91 | 22.45 | 22.61 | 15,242,077 | -0.16(-0.70%) |
Jun 04, 2019 | 22.62 | 22.81 | 22.55 | 22.76 | 15,112,206 | +0.14(+0.63%) |
Jun 03, 2019 | 21.98 | 22.62 | 21.97 | 22.62 | 15,722,773 | +0.67(+3.04%) |
May 31, 2019 | 21.65 | 21.98 | 21.41 | 21.95 | 13,164,935 | +0.20(+0.91%) |
May 30, 2019 | 22.46 | 22.48 | 21.64 | 21.76 | 20,108,728 | -0.70(-3.11%) |
May 29, 2019 | 22.62 | 22.67 | 22.26 | 22.46 | 16,795,740 | -0.30(-1.31%) |
May 28, 2019 | 24.35 | 24.37 | 22.71 | 22.75 | 31,257,862 | -1.61(-6.59%) |
May 24, 2019 | 24.76 | 24.84 | 24.30 | 24.36 | 10,580,473 | -0.27(-1.08%) |
May 23, 2019 | 24.83 | 24.87 | 24.43 | 24.62 | 9,147,698 | -0.34(-1.35%) |
May 22, 2019 | 25.04 | 25.14 | 24.82 | 24.96 | 7,844,170 | -0.08(-0.31%) |
May 21, 2019 | 24.99 | 25.20 | 24.69 | 25.04 | 8,339,585 | +0.14(+0.57%) |
May 20, 2019 | 25.30 | 25.34 | 24.77 | 24.90 | 11,592,277 | -0.57(-2.24%) |
May 17, 2019 | 25.38 | 25.74 | 25.21 | 25.47 | 7,474,790 | +0.05(+0.22%) |
May 16, 2019 | 25.34 | 25.63 | 25.28 | 25.41 | 6,559,397 | +0.05(+0.19%) |
May 15, 2019 | 25.21 | 25.40 | 24.94 | 25.37 | 7,335,777 | +0.10(+0.40%) |
May 14, 2019 | 25.12 | 25.37 | 25.04 | 25.27 | 9,280,660 | +0.23(+0.94%) |
May 13, 2019 | 25.28 | 25.39 | 24.91 | 25.03 | 10,144,140 | -0.53(-2.08%) |
May 10, 2019 | 25.49 | 25.63 | 24.80 | 25.56 | 11,814,138 | +0.05(+0.21%) |
May 09, 2019 | 25.29 | 25.56 | 25.03 | 25.51 | 8,734,807 | +0.12(+0.46%) |
May 08, 2019 | 25.45 | 25.54 | 25.26 | 25.39 | 7,380,601 | -0.05(-0.22%) |
May 07, 2019 | 25.55 | 25.81 | 25.21 | 25.45 | 11,135,393 | -0.21(-0.82%) |
May 06, 2019 | 25.33 | 25.79 | 25.30 | 25.66 | 13,159,562 | +0.15(+0.58%) |
May 03, 2019 | 25.33 | 25.57 | 25.08 | 25.51 | 8,935,161 | +0.31(+1.24%) |
May 02, 2019 | 25.60 | 25.70 | 24.91 | 25.20 | 15,678,941 | -0.63(-2.46%) |