Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.57 | 22.15 | 21.31 | 21.67 | 5,218,587 | -0.02(-0.09%) |
Jul 30, 2019 | 20.39 | 21.88 | 20.34 | 21.69 | 5,051,938 | +1.21(+5.89%) |
Jul 29, 2019 | 20.33 | 20.53 | 19.95 | 20.48 | 4,629,653 | +0.12(+0.58%) |
Jul 26, 2019 | 20.55 | 20.82 | 20.23 | 20.37 | 4,164,996 | -0.23(-1.10%) |
Jul 25, 2019 | 21.47 | 21.62 | 20.52 | 20.59 | 3,505,363 | -0.51(-2.42%) |
Jul 24, 2019 | 20.83 | 21.40 | 20.76 | 21.10 | 4,252,401 | +0.30(+1.46%) |
Jul 23, 2019 | 20.51 | 20.83 | 20.32 | 20.80 | 3,553,525 | +0.29(+1.44%) |
Jul 22, 2019 | 20.87 | 21.02 | 20.17 | 20.50 | 5,124,239 | -0.29(-1.42%) |
Jul 19, 2019 | 20.49 | 20.87 | 20.31 | 20.80 | 2,731,123 | +0.34(+1.68%) |
Jul 18, 2019 | 20.02 | 20.48 | 19.99 | 20.46 | 5,730,143 | +0.27(+1.31%) |
Jul 17, 2019 | 20.70 | 20.81 | 20.17 | 20.19 | 3,799,192 | -0.52(-2.51%) |
Jul 16, 2019 | 21.38 | 21.45 | 20.56 | 20.71 | 4,626,196 | -0.64(-2.99%) |
Jul 15, 2019 | 22.30 | 22.46 | 21.21 | 21.35 | 6,943,203 | -0.97(-4.35%) |
Jul 12, 2019 | 21.94 | 22.53 | 21.85 | 22.32 | 4,922,889 | +0.45(+2.06%) |
Jul 11, 2019 | 21.99 | 22.05 | 21.53 | 21.87 | 4,426,529 | -0.04(-0.18%) |
Jul 10, 2019 | 21.24 | 22.05 | 21.24 | 21.91 | 4,608,069 | +0.80(+3.77%) |
Jul 09, 2019 | 20.92 | 21.20 | 20.68 | 21.11 | 4,103,528 | +0.17(+0.80%) |
Jul 08, 2019 | 21.31 | 21.59 | 20.93 | 20.95 | 4,895,618 | -0.57(-2.65%) |
Jul 05, 2019 | 21.54 | 21.72 | 21.19 | 21.52 | 3,022,706 | -0.18(-0.81%) |
Jul 03, 2019 | 21.57 | 21.70 | 21.33 | 21.69 | 1,833,552 | +0.29(+1.38%) |
Jul 02, 2019 | 22.07 | 22.07 | 21.23 | 21.40 | 4,740,135 | -0.68(-3.07%) |
Jul 01, 2019 | 22.58 | 22.70 | 21.91 | 22.07 | 5,025,538 | +0.09(+0.40%) |
Jun 28, 2019 | 21.48 | 22.00 | 21.48 | 21.99 | 6,406,072 | +0.57(+2.66%) |
Jun 27, 2019 | 21.37 | 21.80 | 21.36 | 21.42 | 4,936,820 | +0.05(+0.23%) |
Jun 26, 2019 | 21.15 | 21.83 | 21.02 | 21.37 | 6,132,625 | +0.57(+2.74%) |
Jun 25, 2019 | 20.66 | 21.00 | 20.54 | 20.80 | 3,984,992 | -0.07(-0.33%) |
Jun 24, 2019 | 21.11 | 21.28 | 20.77 | 20.87 | 4,923,933 | -0.29(-1.39%) |
Jun 21, 2019 | 21.42 | 21.63 | 21.14 | 21.16 | 6,169,504 | -0.19(-0.87%) |
Jun 20, 2019 | 20.68 | 21.42 | 20.67 | 21.35 | 9,001,583 | +1.24(+6.15%) |
Jun 19, 2019 | 19.98 | 20.34 | 19.77 | 20.11 | 7,186,915 | +0.14(+0.69%) |
Jun 18, 2019 | 19.88 | 20.38 | 19.86 | 19.97 | 7,456,899 | +0.13(+0.64%) |
Jun 17, 2019 | 19.17 | 19.93 | 19.12 | 19.85 | 5,099,665 | +0.48(+2.48%) |
Jun 14, 2019 | 20.31 | 20.48 | 19.32 | 19.37 | 5,942,717 | -1.02(-5.01%) |
Jun 13, 2019 | 20.28 | 20.41 | 20.13 | 20.39 | 4,011,676 | +0.40(+2.01%) |
Jun 12, 2019 | 20.64 | 20.64 | 19.93 | 19.98 | 5,656,139 | -0.91(-4.37%) |
Jun 11, 2019 | 20.89 | 21.12 | 20.76 | 20.90 | 7,597,119 | +0.25(+1.19%) |
Jun 10, 2019 | 20.36 | 20.98 | 20.36 | 20.65 | 5,332,781 | +0.34(+1.69%) |
Jun 07, 2019 | 20.28 | 20.56 | 19.92 | 20.31 | 8,171,771 | -0.04(-0.19%) |
Jun 06, 2019 | 20.62 | 20.78 | 20.21 | 20.35 | 9,127,908 | -0.05(-0.24%) |
Jun 05, 2019 | 21.14 | 21.15 | 20.12 | 20.40 | 4,596,101 | -0.72(-3.39%) |
Jun 04, 2019 | 21.46 | 21.51 | 20.95 | 21.11 | 5,369,593 | +0.00(+0.00%) |
Jun 03, 2019 | 21.16 | 21.37 | 20.93 | 21.11 | 4,870,096 | +0.11(+0.51%) |
May 31, 2019 | 20.82 | 21.30 | 20.70 | 21.00 | 6,292,780 | -0.31(-1.47%) |
May 30, 2019 | 21.38 | 21.65 | 21.13 | 21.32 | 4,793,406 | -0.12(-0.55%) |
May 29, 2019 | 20.95 | 21.49 | 20.82 | 21.44 | 5,154,307 | +0.16(+0.74%) |
May 28, 2019 | 21.43 | 21.64 | 21.24 | 21.28 | 5,094,981 | -0.02(-0.09%) |
May 24, 2019 | 21.58 | 21.89 | 21.18 | 21.30 | 4,959,464 | -0.07(-0.32%) |
May 23, 2019 | 22.44 | 22.46 | 21.21 | 21.37 | 6,831,053 | -1.59(-6.93%) |
May 22, 2019 | 23.55 | 23.60 | 22.95 | 22.96 | 3,556,657 | -0.86(-3.63%) |
May 21, 2019 | 23.65 | 24.19 | 23.64 | 23.82 | 3,550,533 | +0.24(+1.00%) |
May 20, 2019 | 23.38 | 23.69 | 23.31 | 23.59 | 4,723,452 | +0.18(+0.75%) |
May 17, 2019 | 23.81 | 23.89 | 23.33 | 23.41 | 2,899,634 | -0.64(-2.65%) |
May 16, 2019 | 23.85 | 24.09 | 23.82 | 24.05 | 3,992,783 | +0.33(+1.41%) |
May 15, 2019 | 23.25 | 23.81 | 23.17 | 23.71 | 4,135,598 | +0.09(+0.37%) |
May 14, 2019 | 23.09 | 23.90 | 23.09 | 23.63 | 3,737,534 | +0.57(+2.47%) |
May 13, 2019 | 23.36 | 23.51 | 22.81 | 23.06 | 4,245,652 | -0.61(-2.57%) |
May 10, 2019 | 23.82 | 23.88 | 23.14 | 23.66 | 4,967,920 | -0.23(-0.94%) |
May 09, 2019 | 23.77 | 24.07 | 23.25 | 23.89 | 5,482,816 | -0.21(-0.86%) |
May 08, 2019 | 23.76 | 24.36 | 23.73 | 24.10 | 3,928,830 | +0.26(+1.11%) |
May 07, 2019 | 24.00 | 24.14 | 23.42 | 23.83 | 7,929,926 | -0.48(-1.98%) |
May 06, 2019 | 24.09 | 24.40 | 23.71 | 24.31 | 8,231,544 | -0.16(-0.64%) |
May 03, 2019 | 24.91 | 25.32 | 24.30 | 24.47 | 10,057,079 | -0.42(-1.70%) |
May 02, 2019 | 24.99 | 25.49 | 24.74 | 24.89 | 7,195,470 | -0.53(-2.08%) |