Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.02 | 22.26 | 21.78 | 21.99 | 21,124,906 | +0.06(+0.27%) |
Jul 30, 2019 | 21.57 | 21.98 | 21.53 | 21.93 | 14,477,772 | +0.18(+0.85%) |
Jul 29, 2019 | 21.49 | 21.85 | 21.48 | 21.75 | 13,386,823 | +0.21(+0.96%) |
Jul 26, 2019 | 21.72 | 21.79 | 21.51 | 21.54 | 18,585,416 | -0.15(-0.71%) |
Jul 25, 2019 | 21.56 | 21.91 | 21.46 | 21.70 | 19,909,650 | +0.07(+0.33%) |
Jul 24, 2019 | 21.62 | 21.98 | 21.33 | 21.63 | 24,628,590 | -0.22(-1.03%) |
Jul 23, 2019 | 22.29 | 22.29 | 21.78 | 21.85 | 21,875,270 | -0.31(-1.38%) |
Jul 22, 2019 | 21.93 | 22.23 | 21.87 | 22.16 | 18,273,372 | +0.19(+0.87%) |
Jul 19, 2019 | 22.49 | 22.70 | 21.93 | 21.97 | 25,512,376 | -0.47(-2.12%) |
Jul 18, 2019 | 22.32 | 22.47 | 21.71 | 22.44 | 43,761,292 | +0.14(+0.63%) |
Jul 17, 2019 | 22.92 | 23.01 | 21.89 | 22.30 | 110,714,536 | -2.55(-10.27%) |
Jul 16, 2019 | 24.49 | 25.07 | 24.49 | 24.85 | 27,588,540 | +0.33(+1.34%) |
Jul 15, 2019 | 24.53 | 24.56 | 24.35 | 24.52 | 10,988,915 | -0.03(-0.10%) |
Jul 12, 2019 | 24.21 | 24.61 | 24.16 | 24.55 | 10,936,985 | +0.42(+1.72%) |
Jul 11, 2019 | 23.94 | 24.30 | 23.86 | 24.13 | 8,738,279 | +0.21(+0.87%) |
Jul 10, 2019 | 24.02 | 24.09 | 23.83 | 23.92 | 9,723,949 | -0.04(-0.16%) |
Jul 09, 2019 | 24.05 | 24.07 | 23.85 | 23.96 | 10,866,307 | -0.16(-0.67%) |
Jul 08, 2019 | 24.40 | 24.45 | 24.02 | 24.12 | 9,264,137 | -0.37(-1.51%) |
Jul 05, 2019 | 24.45 | 24.54 | 24.18 | 24.49 | 7,967,556 | -0.09(-0.36%) |
Jul 03, 2019 | 24.48 | 24.66 | 24.47 | 24.58 | 4,180,630 | +0.12(+0.51%) |
Jul 02, 2019 | 24.52 | 24.56 | 24.28 | 24.46 | 9,584,952 | -0.09(-0.36%) |
Jul 01, 2019 | 24.54 | 24.81 | 24.38 | 24.55 | 11,156,086 | +0.37(+1.54%) |
Jun 28, 2019 | 23.99 | 24.27 | 23.88 | 24.17 | 14,802,331 | +0.29(+1.20%) |
Jun 27, 2019 | 23.81 | 24.10 | 23.81 | 23.88 | 7,291,597 | +0.08(+0.35%) |
Jun 26, 2019 | 23.86 | 23.99 | 23.80 | 23.80 | 8,649,462 | +0.03(+0.12%) |
Jun 25, 2019 | 24.26 | 24.32 | 23.71 | 23.77 | 14,515,215 | -0.45(-1.84%) |
Jun 24, 2019 | 24.58 | 24.62 | 24.17 | 24.22 | 8,609,221 | -0.36(-1.46%) |
Jun 21, 2019 | 24.65 | 24.91 | 24.56 | 24.58 | 16,170,695 | -0.12(-0.48%) |
Jun 20, 2019 | 24.52 | 24.77 | 24.44 | 24.70 | 16,333,487 | +0.52(+2.14%) |
Jun 19, 2019 | 24.26 | 24.32 | 23.94 | 24.18 | 8,150,200 | -0.11(-0.45%) |
Jun 18, 2019 | 24.18 | 24.48 | 24.05 | 24.29 | 11,105,324 | +0.32(+1.36%) |
Jun 17, 2019 | 24.08 | 24.18 | 23.93 | 23.96 | 9,548,731 | -0.15(-0.61%) |
Jun 14, 2019 | 24.27 | 24.35 | 23.98 | 24.11 | 8,958,859 | -0.15(-0.61%) |
Jun 13, 2019 | 24.46 | 24.46 | 24.17 | 24.26 | 12,127,061 | -0.18(-0.75%) |
Jun 12, 2019 | 24.54 | 24.65 | 24.40 | 24.44 | 8,862,639 | -0.12(-0.47%) |
Jun 11, 2019 | 24.72 | 24.90 | 24.39 | 24.56 | 8,493,501 | -0.02(-0.09%) |
Jun 10, 2019 | 24.49 | 24.80 | 24.37 | 24.58 | 8,154,454 | +0.19(+0.77%) |
Jun 07, 2019 | 24.35 | 24.51 | 24.26 | 24.39 | 8,357,099 | +0.18(+0.72%) |
Jun 06, 2019 | 24.43 | 24.49 | 24.09 | 24.22 | 10,633,957 | -0.16(-0.67%) |
Jun 05, 2019 | 23.97 | 24.49 | 23.97 | 24.38 | 15,058,992 | +0.43(+1.79%) |
Jun 04, 2019 | 23.48 | 23.97 | 23.46 | 23.95 | 14,058,838 | +0.67(+2.87%) |
Jun 03, 2019 | 23.28 | 23.60 | 23.18 | 23.28 | 14,069,318 | +0.02(+0.07%) |
May 31, 2019 | 23.14 | 23.44 | 22.97 | 23.27 | 18,651,034 | -0.17(-0.72%) |
May 30, 2019 | 23.11 | 23.51 | 23.06 | 23.43 | 13,910,283 | +0.41(+1.76%) |
May 29, 2019 | 22.96 | 23.11 | 22.79 | 23.03 | 17,491,928 | -0.18(-0.76%) |
May 28, 2019 | 23.47 | 23.56 | 23.16 | 23.21 | 24,117,326 | -0.12(-0.51%) |
May 24, 2019 | 23.59 | 23.64 | 23.21 | 23.32 | 14,606,790 | -0.15(-0.64%) |
May 23, 2019 | 23.82 | 23.85 | 23.29 | 23.47 | 26,223,440 | -0.64(-2.66%) |
May 22, 2019 | 24.33 | 24.33 | 24.07 | 24.12 | 12,565,182 | -0.28(-1.15%) |
May 21, 2019 | 24.40 | 24.50 | 24.27 | 24.40 | 26,443,608 | +0.09(+0.36%) |
May 20, 2019 | 24.29 | 24.46 | 24.14 | 24.31 | 8,730,706 | -0.11(-0.43%) |
May 17, 2019 | 24.26 | 24.53 | 24.11 | 24.41 | 11,312,346 | +0.06(+0.23%) |
May 16, 2019 | 24.16 | 24.47 | 24.08 | 24.36 | 11,633,072 | +0.26(+1.07%) |
May 15, 2019 | 24.16 | 24.45 | 24.08 | 24.10 | 13,439,904 | -0.26(-1.09%) |
May 14, 2019 | 23.96 | 24.54 | 23.95 | 24.36 | 10,347,032 | +0.46(+1.91%) |
May 13, 2019 | 24.04 | 24.16 | 23.80 | 23.91 | 15,795,840 | -0.60(-2.44%) |
May 10, 2019 | 24.26 | 24.58 | 23.91 | 24.50 | 9,601,381 | +0.16(+0.67%) |
May 09, 2019 | 24.16 | 24.40 | 23.96 | 24.34 | 9,123,287 | -0.01(-0.04%) |
May 08, 2019 | 24.37 | 24.64 | 24.29 | 24.35 | 10,631,168 | -0.02(-0.09%) |
May 07, 2019 | 24.66 | 24.68 | 24.05 | 24.37 | 17,410,226 | -0.56(-2.25%) |
May 06, 2019 | 24.64 | 25.01 | 24.62 | 24.93 | 9,261,163 | -0.14(-0.56%) |
May 03, 2019 | 24.70 | 25.14 | 24.64 | 25.07 | 7,912,573 | +0.50(+2.04%) |
May 02, 2019 | 24.60 | 24.66 | 24.30 | 24.57 | 9,017,093 | -0.07(-0.28%) |