Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.06 | 23.98 | 22.63 | 22.95 | 11,296,121 | +0.77(+3.48%) |
Jul 30, 2019 | 20.19 | 22.34 | 18.98 | 22.18 | 16,422,826 | +2.25(+11.32%) |
Jul 29, 2019 | 20.87 | 20.87 | 19.87 | 19.92 | 5,793,170 | -1.00(-4.79%) |
Jul 26, 2019 | 20.66 | 21.01 | 20.58 | 20.92 | 4,788,223 | +0.26(+1.26%) |
Jul 25, 2019 | 21.34 | 21.42 | 20.44 | 20.66 | 5,103,256 | -0.56(-2.63%) |
Jul 24, 2019 | 21.04 | 21.42 | 21.03 | 21.22 | 3,703,312 | +0.18(+0.87%) |
Jul 23, 2019 | 20.55 | 21.10 | 20.35 | 21.04 | 6,199,489 | +0.57(+2.78%) |
Jul 22, 2019 | 20.39 | 20.80 | 20.16 | 20.47 | 4,555,783 | +0.25(+1.24%) |
Jul 19, 2019 | 19.98 | 20.43 | 19.77 | 20.22 | 4,407,586 | +0.24(+1.21%) |
Jul 18, 2019 | 19.85 | 20.00 | 19.59 | 19.98 | 2,795,102 | -0.05(-0.24%) |
Jul 17, 2019 | 20.51 | 20.51 | 19.96 | 20.03 | 3,638,569 | -0.52(-2.53%) |
Jul 16, 2019 | 20.66 | 21.13 | 20.45 | 20.55 | 5,473,655 | -0.16(-0.79%) |
Jul 15, 2019 | 20.99 | 21.05 | 20.57 | 20.71 | 5,831,554 | -0.42(-2.01%) |
Jul 12, 2019 | 21.34 | 21.53 | 21.10 | 21.14 | 4,394,092 | -0.08(-0.36%) |
Jul 11, 2019 | 21.34 | 21.68 | 21.18 | 21.21 | 4,315,533 | -0.07(-0.32%) |
Jul 10, 2019 | 20.92 | 21.35 | 20.85 | 21.28 | 3,021,760 | +0.55(+2.65%) |
Jul 09, 2019 | 20.83 | 20.95 | 20.64 | 20.73 | 3,442,844 | -0.30(-1.42%) |
Jul 08, 2019 | 21.06 | 21.29 | 20.82 | 21.03 | 2,641,397 | -0.11(-0.50%) |
Jul 05, 2019 | 20.87 | 21.24 | 20.83 | 21.14 | 1,673,890 | +0.15(+0.73%) |
Jul 03, 2019 | 21.05 | 21.13 | 20.64 | 20.98 | 1,406,084 | +0.01(+0.05%) |
Jul 02, 2019 | 21.42 | 21.42 | 20.83 | 20.97 | 4,395,907 | -0.44(-2.07%) |
Jul 01, 2019 | 21.92 | 22.22 | 21.31 | 21.42 | 6,526,744 | +0.00(+0.00%) |
Jun 28, 2019 | 20.70 | 21.42 | 20.70 | 21.42 | 5,263,112 | +0.77(+3.73%) |
Jun 27, 2019 | 20.82 | 20.90 | 20.52 | 20.65 | 3,356,126 | -0.14(-0.70%) |
Jun 26, 2019 | 20.77 | 21.23 | 20.63 | 20.79 | 3,868,404 | +0.33(+1.60%) |
Jun 25, 2019 | 20.40 | 20.60 | 20.16 | 20.46 | 4,606,634 | -0.03(-0.14%) |
Jun 24, 2019 | 20.48 | 20.69 | 20.39 | 20.49 | 4,239,235 | -0.05(-0.23%) |
Jun 21, 2019 | 20.94 | 21.18 | 20.46 | 20.54 | 6,662,657 | -0.39(-1.84%) |
Jun 20, 2019 | 20.54 | 21.13 | 20.54 | 20.92 | 5,279,807 | +0.88(+4.37%) |
Jun 19, 2019 | 19.96 | 20.32 | 19.76 | 20.05 | 3,612,014 | +0.16(+0.82%) |
Jun 18, 2019 | 19.60 | 20.05 | 19.52 | 19.88 | 4,629,341 | +0.29(+1.48%) |
Jun 17, 2019 | 19.11 | 19.82 | 18.90 | 19.60 | 4,683,260 | +0.33(+1.70%) |
Jun 14, 2019 | 19.91 | 20.09 | 18.85 | 19.27 | 6,511,108 | -0.69(-3.47%) |
Jun 13, 2019 | 20.13 | 20.41 | 19.86 | 19.96 | 5,189,250 | +0.22(+1.12%) |
Jun 12, 2019 | 20.16 | 20.35 | 19.69 | 19.74 | 5,194,974 | -0.73(-3.57%) |
Jun 11, 2019 | 20.40 | 20.87 | 20.34 | 20.47 | 3,659,135 | +0.31(+1.53%) |
Jun 10, 2019 | 20.17 | 20.35 | 20.00 | 20.16 | 5,527,707 | +0.12(+0.62%) |
Jun 07, 2019 | 20.08 | 20.29 | 19.73 | 20.04 | 3,465,519 | +0.08(+0.39%) |
Jun 06, 2019 | 19.79 | 20.03 | 19.54 | 19.96 | 7,574,774 | +0.18(+0.92%) |
Jun 05, 2019 | 20.40 | 20.43 | 19.36 | 19.78 | 5,172,672 | -0.71(-3.47%) |
Jun 04, 2019 | 20.77 | 20.78 | 20.29 | 20.49 | 3,290,477 | +0.10(+0.47%) |
Jun 03, 2019 | 20.19 | 20.66 | 19.97 | 20.39 | 4,300,843 | +0.36(+1.77%) |
May 31, 2019 | 19.80 | 20.26 | 19.59 | 20.04 | 4,325,005 | -0.21(-1.04%) |
May 30, 2019 | 20.73 | 20.88 | 20.05 | 20.25 | 4,696,041 | -0.57(-2.72%) |
May 29, 2019 | 20.66 | 20.89 | 20.39 | 20.82 | 3,222,564 | -0.23(-1.10%) |
May 28, 2019 | 21.63 | 21.63 | 20.98 | 21.05 | 3,862,821 | -0.47(-2.19%) |
May 24, 2019 | 21.47 | 21.63 | 21.26 | 21.52 | 4,960,047 | +0.27(+1.27%) |
May 23, 2019 | 21.58 | 21.58 | 20.82 | 21.25 | 13,694,887 | -0.98(-4.41%) |
May 22, 2019 | 22.86 | 22.94 | 21.74 | 22.23 | 4,369,216 | -0.93(-4.02%) |
May 21, 2019 | 23.26 | 23.47 | 23.05 | 23.16 | 3,885,760 | -0.03(-0.12%) |
May 20, 2019 | 22.92 | 23.19 | 22.78 | 23.19 | 3,062,782 | +0.17(+0.75%) |
May 17, 2019 | 23.45 | 23.64 | 22.96 | 23.02 | 2,199,389 | -0.77(-3.23%) |
May 16, 2019 | 23.91 | 24.05 | 23.65 | 23.79 | 2,184,849 | +0.04(+0.16%) |
May 15, 2019 | 23.11 | 23.80 | 22.92 | 23.75 | 3,516,832 | +0.32(+1.35%) |
May 14, 2019 | 23.05 | 23.75 | 22.96 | 23.43 | 2,563,260 | +0.62(+2.74%) |
May 13, 2019 | 23.69 | 23.69 | 22.51 | 22.81 | 5,248,105 | -1.12(-4.70%) |
May 10, 2019 | 24.05 | 24.11 | 23.75 | 23.93 | 5,292,395 | -0.20(-0.84%) |
May 09, 2019 | 23.58 | 24.17 | 23.50 | 24.13 | 4,447,690 | +0.28(+1.17%) |
May 08, 2019 | 24.36 | 24.37 | 23.41 | 23.85 | 4,807,451 | -0.51(-2.09%) |
May 07, 2019 | 24.40 | 24.57 | 24.20 | 24.36 | 4,231,638 | -0.34(-1.36%) |
May 06, 2019 | 24.11 | 24.83 | 23.96 | 24.70 | 9,011,115 | +0.28(+1.14%) |
May 03, 2019 | 24.27 | 24.62 | 24.15 | 24.42 | 4,461,108 | +0.44(+1.84%) |
May 02, 2019 | 23.79 | 24.05 | 23.10 | 23.98 | 7,702,317 | +0.03(+0.12%) |