Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.20 | 21.29 | 20.85 | 20.99 | 15,531,010 | -0.25(-1.18%) |
Jul 30, 2019 | 21.17 | 21.24 | 21.00 | 21.24 | 6,875,377 | +0.00(+0.02%) |
Jul 29, 2019 | 21.37 | 21.49 | 21.20 | 21.24 | 8,981,985 | -0.29(-1.36%) |
Jul 26, 2019 | 21.31 | 21.57 | 21.15 | 21.53 | 9,180,809 | +0.23(+1.10%) |
Jul 25, 2019 | 21.40 | 21.41 | 21.22 | 21.30 | 8,425,036 | -0.10(-0.46%) |
Jul 24, 2019 | 21.22 | 21.43 | 21.18 | 21.40 | 6,866,629 | +0.10(+0.46%) |
Jul 23, 2019 | 21.20 | 21.37 | 21.18 | 21.30 | 7,853,801 | +0.16(+0.76%) |
Jul 22, 2019 | 21.09 | 21.18 | 20.93 | 21.14 | 9,222,275 | +0.02(+0.08%) |
Jul 19, 2019 | 21.32 | 21.42 | 21.12 | 21.12 | 10,316,227 | -0.12(-0.56%) |
Jul 18, 2019 | 21.26 | 21.33 | 21.17 | 21.24 | 9,965,413 | +0.02(+0.08%) |
Jul 17, 2019 | 21.42 | 21.45 | 21.14 | 21.22 | 9,234,289 | -0.23(-1.07%) |
Jul 16, 2019 | 21.43 | 21.52 | 21.27 | 21.45 | 9,148,517 | -0.12(-0.55%) |
Jul 15, 2019 | 21.62 | 21.64 | 21.41 | 21.57 | 7,733,644 | -0.06(-0.28%) |
Jul 12, 2019 | 21.46 | 21.63 | 21.42 | 21.63 | 8,851,695 | +0.21(+0.99%) |
Jul 11, 2019 | 21.44 | 21.46 | 21.20 | 21.42 | 9,554,553 | +0.04(+0.20%) |
Jul 10, 2019 | 21.47 | 21.57 | 21.31 | 21.37 | 8,175,668 | -0.03(-0.12%) |
Jul 09, 2019 | 21.32 | 21.47 | 21.27 | 21.40 | 7,993,422 | -0.07(-0.32%) |
Jul 08, 2019 | 21.42 | 21.54 | 21.34 | 21.47 | 5,705,280 | -0.07(-0.32%) |
Jul 05, 2019 | 21.52 | 21.64 | 21.41 | 21.54 | 5,372,932 | +0.10(+0.46%) |
Jul 03, 2019 | 21.29 | 21.56 | 21.25 | 21.44 | 5,266,523 | +0.20(+0.94%) |
Jul 02, 2019 | 21.41 | 21.45 | 21.09 | 21.24 | 9,632,410 | -0.21(-0.97%) |
Jul 01, 2019 | 21.26 | 21.49 | 21.23 | 21.45 | 11,925,569 | +0.35(+1.65%) |
Jun 28, 2019 | 21.06 | 21.19 | 21.01 | 21.10 | 10,771,054 | +0.22(+1.06%) |
Jun 27, 2019 | 20.80 | 20.97 | 20.75 | 20.88 | 7,530,302 | +0.12(+0.57%) |
Jun 26, 2019 | 20.77 | 20.86 | 20.59 | 20.76 | 8,378,567 | +0.06(+0.29%) |
Jun 25, 2019 | 20.82 | 20.83 | 20.58 | 20.70 | 9,787,171 | -0.15(-0.73%) |
Jun 24, 2019 | 20.77 | 20.96 | 20.72 | 20.85 | 6,899,289 | +0.08(+0.37%) |
Jun 21, 2019 | 20.97 | 21.04 | 20.76 | 20.78 | 12,809,062 | -0.19(-0.91%) |
Jun 20, 2019 | 20.86 | 21.02 | 20.61 | 20.97 | 9,564,589 | +0.26(+1.25%) |
Jun 19, 2019 | 20.83 | 21.02 | 20.61 | 20.71 | 10,166,104 | +0.02(+0.08%) |
Jun 18, 2019 | 20.54 | 20.81 | 20.45 | 20.69 | 8,491,982 | +0.16(+0.77%) |
Jun 17, 2019 | 20.76 | 20.79 | 20.46 | 20.53 | 7,356,733 | -0.20(-0.96%) |
Jun 14, 2019 | 20.61 | 20.81 | 20.50 | 20.73 | 7,671,312 | +0.13(+0.62%) |
Jun 13, 2019 | 20.58 | 20.70 | 20.50 | 20.61 | 7,733,137 | +0.04(+0.19%) |
Jun 12, 2019 | 20.60 | 20.67 | 20.52 | 20.57 | 7,823,877 | -0.06(-0.27%) |
Jun 11, 2019 | 20.76 | 20.83 | 20.59 | 20.62 | 10,991,635 | +0.06(+0.27%) |
Jun 10, 2019 | 20.66 | 20.88 | 20.49 | 20.57 | 12,086,910 | +0.04(+0.19%) |
Jun 07, 2019 | 20.25 | 20.67 | 20.25 | 20.53 | 10,097,524 | -0.02(-0.10%) |
Jun 06, 2019 | 20.46 | 20.64 | 20.37 | 20.55 | 10,351,351 | +0.15(+0.75%) |
Jun 05, 2019 | 20.42 | 20.49 | 20.13 | 20.40 | 10,044,160 | +0.00(+0.00%) |
Jun 04, 2019 | 20.27 | 20.52 | 20.16 | 20.40 | 14,378,458 | +0.41(+2.04%) |
Jun 03, 2019 | 19.55 | 20.04 | 19.41 | 19.99 | 13,245,811 | +0.36(+1.84%) |
May 31, 2019 | 19.85 | 19.91 | 19.56 | 19.63 | 12,606,839 | -0.48(-2.41%) |
May 30, 2019 | 20.19 | 20.34 | 20.03 | 20.11 | 7,800,097 | +0.00(+0.02%) |
May 29, 2019 | 19.88 | 20.15 | 19.82 | 20.11 | 8,825,870 | +0.07(+0.34%) |
May 28, 2019 | 20.27 | 20.37 | 20.03 | 20.04 | 12,191,499 | -0.28(-1.36%) |
May 24, 2019 | 20.17 | 20.36 | 20.13 | 20.32 | 7,939,923 | +0.25(+1.23%) |
May 23, 2019 | 20.17 | 20.20 | 19.85 | 20.07 | 13,377,821 | -0.37(-1.83%) |
May 22, 2019 | 20.33 | 20.53 | 20.26 | 20.44 | 11,276,426 | +0.00(+0.00%) |
May 21, 2019 | 20.34 | 21.41 | 20.29 | 20.44 | 15,230,855 | +0.26(+1.28%) |
May 20, 2019 | 20.10 | 20.37 | 20.06 | 20.19 | 9,944,086 | +0.08(+0.40%) |
May 17, 2019 | 19.99 | 20.31 | 19.98 | 20.10 | 9,592,083 | -0.13(-0.65%) |
May 16, 2019 | 20.13 | 20.41 | 20.13 | 20.24 | 9,070,137 | +0.20(+1.00%) |
May 15, 2019 | 20.06 | 20.11 | 19.82 | 20.04 | 12,901,607 | -0.14(-0.69%) |
May 14, 2019 | 19.87 | 20.43 | 19.87 | 20.18 | 13,791,054 | +0.33(+1.65%) |
May 13, 2019 | 19.96 | 20.05 | 19.68 | 19.85 | 15,712,359 | -0.51(-2.48%) |
May 10, 2019 | 20.04 | 20.42 | 19.91 | 20.36 | 13,985,914 | +0.19(+0.93%) |
May 09, 2019 | 19.82 | 20.19 | 19.71 | 20.17 | 12,268,056 | +0.08(+0.42%) |
May 08, 2019 | 19.96 | 20.32 | 19.93 | 20.08 | 14,732,112 | -0.00(-0.02%) |
May 07, 2019 | 19.98 | 20.27 | 19.96 | 20.09 | 15,170,582 | -0.13(-0.63%) |
May 06, 2019 | 19.83 | 20.39 | 19.79 | 20.22 | 12,848,860 | +0.01(+0.06%) |
May 03, 2019 | 20.11 | 20.32 | 19.92 | 20.20 | 14,790,785 | +0.25(+1.24%) |
May 02, 2019 | 19.66 | 20.26 | 19.60 | 19.95 | 22,413,290 | +0.72(+3.72%) |