Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.35 | 23.54 | 23.07 | 23.28 | 3,911,832 | -0.03(-0.11%) |
Jul 30, 2019 | 23.09 | 23.34 | 22.94 | 23.31 | 2,863,794 | +0.17(+0.74%) |
Jul 29, 2019 | 22.90 | 23.22 | 22.82 | 23.13 | 3,547,228 | +0.15(+0.64%) |
Jul 26, 2019 | 23.52 | 23.60 | 22.71 | 22.99 | 6,191,738 | +0.18(+0.79%) |
Jul 25, 2019 | 23.26 | 23.32 | 22.75 | 22.81 | 6,325,601 | -0.59(-2.50%) |
Jul 24, 2019 | 23.13 | 23.43 | 23.06 | 23.39 | 3,380,037 | +0.22(+0.93%) |
Jul 23, 2019 | 23.26 | 23.29 | 23.07 | 23.18 | 3,173,893 | +0.05(+0.22%) |
Jul 22, 2019 | 23.32 | 23.40 | 23.00 | 23.13 | 3,892,347 | -0.16(-0.67%) |
Jul 19, 2019 | 23.52 | 23.58 | 23.27 | 23.28 | 3,642,806 | -0.11(-0.48%) |
Jul 18, 2019 | 23.25 | 23.47 | 23.07 | 23.39 | 2,638,628 | +0.14(+0.59%) |
Jul 17, 2019 | 23.44 | 23.48 | 23.19 | 23.25 | 2,766,629 | -0.26(-1.10%) |
Jul 16, 2019 | 23.34 | 23.75 | 23.30 | 23.51 | 3,457,169 | +0.18(+0.78%) |
Jul 15, 2019 | 23.29 | 23.37 | 23.05 | 23.33 | 2,638,311 | +0.09(+0.37%) |
Jul 12, 2019 | 22.97 | 23.34 | 22.88 | 23.25 | 2,890,731 | +0.44(+1.93%) |
Jul 11, 2019 | 22.70 | 22.89 | 22.63 | 22.81 | 2,929,354 | +0.16(+0.68%) |
Jul 10, 2019 | 22.74 | 22.87 | 22.53 | 22.65 | 3,596,205 | -0.02(-0.08%) |
Jul 09, 2019 | 22.61 | 22.74 | 22.51 | 22.67 | 3,882,445 | -0.08(-0.34%) |
Jul 08, 2019 | 22.55 | 22.94 | 22.47 | 22.75 | 6,491,460 | -0.83(-3.51%) |
Jul 05, 2019 | 23.20 | 23.60 | 23.14 | 23.57 | 2,098,266 | +0.25(+1.07%) |
Jul 03, 2019 | 23.33 | 23.44 | 23.14 | 23.32 | 1,860,689 | +0.10(+0.45%) |
Jul 02, 2019 | 23.25 | 23.38 | 23.13 | 23.22 | 3,146,521 | +0.02(+0.07%) |
Jul 01, 2019 | 23.29 | 23.50 | 23.17 | 23.20 | 3,397,926 | +0.26(+1.13%) |
Jun 28, 2019 | 23.23 | 23.30 | 22.88 | 22.94 | 3,917,406 | -0.19(-0.82%) |
Jun 27, 2019 | 23.16 | 23.39 | 23.07 | 23.13 | 2,806,249 | +0.08(+0.34%) |
Jun 26, 2019 | 22.85 | 23.17 | 22.85 | 23.06 | 4,226,912 | +0.38(+1.67%) |
Jun 25, 2019 | 22.86 | 23.07 | 22.67 | 22.68 | 2,298,483 | -0.26(-1.13%) |
Jun 24, 2019 | 23.19 | 23.26 | 22.85 | 22.94 | 3,408,940 | -0.16(-0.71%) |
Jun 21, 2019 | 23.13 | 23.20 | 22.87 | 23.10 | 12,866,289 | -0.11(-0.48%) |
Jun 20, 2019 | 23.47 | 23.47 | 22.94 | 23.21 | 3,600,374 | +0.08(+0.33%) |
Jun 19, 2019 | 23.21 | 23.32 | 22.94 | 23.13 | 2,673,146 | -0.01(-0.04%) |
Jun 18, 2019 | 23.13 | 23.48 | 23.03 | 23.14 | 3,213,329 | +0.22(+0.98%) |
Jun 17, 2019 | 22.90 | 23.12 | 22.51 | 22.92 | 5,519,305 | -0.03(-0.15%) |
Jun 14, 2019 | 23.12 | 23.13 | 22.80 | 22.95 | 2,842,217 | -0.23(-1.00%) |
Jun 13, 2019 | 23.26 | 23.46 | 23.06 | 23.19 | 2,937,096 | -0.03(-0.15%) |
Jun 12, 2019 | 23.58 | 23.58 | 23.17 | 23.22 | 3,221,837 | +0.02(+0.07%) |
Jun 11, 2019 | 23.31 | 23.34 | 22.99 | 23.20 | 2,884,699 | +0.06(+0.26%) |
Jun 10, 2019 | 23.14 | 23.25 | 22.85 | 23.14 | 2,948,479 | +0.10(+0.45%) |
Jun 07, 2019 | 22.94 | 23.16 | 22.89 | 23.04 | 2,859,278 | +0.12(+0.53%) |
Jun 06, 2019 | 22.91 | 23.04 | 22.65 | 22.92 | 3,743,121 | +0.10(+0.45%) |
Jun 05, 2019 | 22.51 | 22.90 | 22.37 | 22.82 | 6,674,062 | +0.52(+2.32%) |
Jun 04, 2019 | 21.66 | 22.42 | 21.64 | 22.30 | 5,360,695 | +0.86(+4.02%) |
Jun 03, 2019 | 21.22 | 21.52 | 21.15 | 21.44 | 3,675,846 | +0.23(+1.10%) |
May 31, 2019 | 21.32 | 21.48 | 21.12 | 21.20 | 4,627,352 | -0.40(-1.83%) |
May 30, 2019 | 21.46 | 21.69 | 21.43 | 21.60 | 2,636,309 | +0.21(+1.00%) |
May 29, 2019 | 21.26 | 21.49 | 21.22 | 21.39 | 3,101,489 | +0.03(+0.12%) |
May 28, 2019 | 21.59 | 21.79 | 21.34 | 21.36 | 3,613,840 | -0.18(-0.83%) |
May 24, 2019 | 21.70 | 21.79 | 21.52 | 21.54 | 2,546,030 | +0.03(+0.16%) |
May 23, 2019 | 21.81 | 21.86 | 21.40 | 21.51 | 4,082,086 | -0.61(-2.75%) |
May 22, 2019 | 22.21 | 22.24 | 21.99 | 22.11 | 3,196,183 | -0.18(-0.81%) |
May 21, 2019 | 21.89 | 22.38 | 21.89 | 22.29 | 3,871,653 | +0.57(+2.64%) |
May 20, 2019 | 21.40 | 21.82 | 21.32 | 21.72 | 4,826,729 | +0.19(+0.87%) |
May 17, 2019 | 21.86 | 21.95 | 21.51 | 21.53 | 5,993,554 | -0.58(-2.63%) |
May 16, 2019 | 22.12 | 22.34 | 22.08 | 22.11 | 3,556,824 | +0.13(+0.58%) |
May 15, 2019 | 21.69 | 22.00 | 21.62 | 21.99 | 4,267,004 | +0.19(+0.86%) |
May 14, 2019 | 21.87 | 22.05 | 21.79 | 21.80 | 2,873,768 | +0.03(+0.16%) |
May 13, 2019 | 22.08 | 22.11 | 21.64 | 21.76 | 7,332,620 | -0.82(-3.63%) |
May 10, 2019 | 22.46 | 22.66 | 22.12 | 22.58 | 3,821,617 | -0.02(-0.08%) |
May 09, 2019 | 22.58 | 22.61 | 22.21 | 22.60 | 4,514,420 | -0.21(-0.90%) |
May 08, 2019 | 22.80 | 23.04 | 22.57 | 22.81 | 5,408,537 | -0.01(-0.04%) |
May 07, 2019 | 23.01 | 23.11 | 22.58 | 22.82 | 3,209,908 | -0.47(-2.02%) |
May 06, 2019 | 23.17 | 23.35 | 23.01 | 23.29 | 2,826,502 | -0.36(-1.52%) |
May 03, 2019 | 23.56 | 23.88 | 23.56 | 23.64 | 3,567,155 | -0.19(-0.79%) |
May 02, 2019 | 23.74 | 23.94 | 23.42 | 23.83 | 5,186,317 | +0.07(+0.29%) |