Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.10 | 22.12 | 21.64 | 21.80 | 7,155,179 | -0.37(-1.66%) |
Jul 30, 2019 | 22.24 | 22.24 | 22.11 | 22.17 | 2,875,117 | -0.18(-0.79%) |
Jul 29, 2019 | 22.38 | 22.38 | 22.30 | 22.34 | 2,134,036 | -0.28(-1.24%) |
Jul 26, 2019 | 22.67 | 22.68 | 22.61 | 22.62 | 3,213,144 | -0.11(-0.46%) |
Jul 25, 2019 | 22.86 | 22.86 | 22.70 | 22.73 | 6,726,739 | -0.27(-1.18%) |
Jul 24, 2019 | 23.03 | 23.03 | 22.95 | 23.00 | 2,982,741 | -0.01(-0.04%) |
Jul 23, 2019 | 22.97 | 23.05 | 22.94 | 23.01 | 3,838,013 | +0.10(+0.42%) |
Jul 22, 2019 | 22.91 | 22.97 | 22.91 | 22.91 | 3,453,122 | -0.27(-1.17%) |
Jul 19, 2019 | 23.25 | 23.28 | 23.16 | 23.18 | 3,151,583 | +0.14(+0.61%) |
Jul 18, 2019 | 22.97 | 23.04 | 22.91 | 23.04 | 5,134,202 | +0.11(+0.46%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.92 | 22.94 | 3,727,201 | -0.04(-0.15%) |
Jul 16, 2019 | 23.00 | 23.03 | 22.95 | 22.97 | 2,320,771 | +0.03(+0.11%) |
Jul 15, 2019 | 22.91 | 22.95 | 22.89 | 22.95 | 2,712,739 | -0.02(-0.08%) |
Jul 12, 2019 | 22.97 | 22.97 | 22.93 | 22.96 | 3,640,309 | +0.17(+0.73%) |
Jul 11, 2019 | 22.91 | 22.91 | 22.77 | 22.80 | 5,318,497 | +0.01(+0.04%) |
Jul 10, 2019 | 22.84 | 22.85 | 22.76 | 22.79 | 3,787,943 | +0.03(+0.12%) |
Jul 09, 2019 | 22.74 | 22.78 | 22.69 | 22.76 | 3,033,244 | -0.24(-1.03%) |
Jul 08, 2019 | 22.91 | 23.00 | 22.91 | 23.00 | 5,522,386 | -0.13(-0.57%) |
Jul 05, 2019 | 23.15 | 23.16 | 23.05 | 23.13 | 3,857,939 | -0.14(-0.60%) |
Jul 03, 2019 | 23.20 | 23.29 | 23.20 | 23.27 | 2,179,602 | +0.14(+0.61%) |
Jul 02, 2019 | 23.08 | 23.16 | 23.07 | 23.13 | 3,702,549 | +0.21(+0.92%) |
Jul 01, 2019 | 23.09 | 23.11 | 22.88 | 22.92 | 7,159,273 | +0.22(+0.97%) |
Jun 28, 2019 | 22.76 | 22.77 | 22.68 | 22.70 | 6,636,280 | -0.11(-0.46%) |
Jun 27, 2019 | 22.77 | 22.85 | 22.75 | 22.81 | 4,379,832 | +0.24(+1.05%) |
Jun 26, 2019 | 22.61 | 22.63 | 22.57 | 22.57 | 3,220,325 | +0.14(+0.63%) |
Jun 25, 2019 | 22.56 | 22.58 | 22.43 | 22.43 | 4,199,730 | -0.23(-1.01%) |
Jun 24, 2019 | 22.68 | 22.70 | 22.64 | 22.66 | 2,711,703 | +0.03(+0.12%) |
Jun 21, 2019 | 22.63 | 22.69 | 22.60 | 22.63 | 3,661,057 | -0.17(-0.73%) |
Jun 20, 2019 | 22.88 | 22.91 | 22.74 | 22.80 | 3,311,115 | +0.29(+1.29%) |
Jun 19, 2019 | 22.46 | 22.58 | 22.42 | 22.51 | 4,750,285 | +0.30(+1.34%) |
Jun 18, 2019 | 21.95 | 22.30 | 21.95 | 22.21 | 7,178,665 | +0.59(+2.72%) |
Jun 17, 2019 | 21.60 | 21.66 | 21.59 | 21.62 | 5,161,480 | +0.19(+0.90%) |
Jun 14, 2019 | 21.52 | 21.53 | 21.42 | 21.43 | 7,383,769 | -0.19(-0.88%) |
Jun 13, 2019 | 21.70 | 21.70 | 21.58 | 21.62 | 4,782,240 | +0.06(+0.28%) |
Jun 12, 2019 | 21.63 | 21.64 | 21.50 | 21.56 | 5,338,934 | -0.50(-2.26%) |
Jun 11, 2019 | 22.13 | 22.15 | 22.02 | 22.06 | 8,203,597 | +0.11(+0.51%) |
Jun 10, 2019 | 21.95 | 22.00 | 21.89 | 21.95 | 6,094,768 | +0.36(+1.68%) |
Jun 07, 2019 | 21.55 | 21.76 | 21.55 | 21.58 | 5,080,412 | +0.14(+0.64%) |
Jun 06, 2019 | 21.41 | 21.47 | 21.39 | 21.45 | 7,062,917 | +0.11(+0.52%) |
Jun 05, 2019 | 21.38 | 21.39 | 21.25 | 21.33 | 4,873,698 | +0.00(+0.00%) |
Jun 04, 2019 | 21.13 | 21.33 | 21.09 | 21.33 | 6,760,735 | +0.15(+0.69%) |
Jun 03, 2019 | 21.19 | 21.24 | 21.13 | 21.19 | 6,169,766 | -0.05(-0.24%) |
May 31, 2019 | 21.19 | 21.27 | 21.15 | 21.24 | 4,716,198 | -0.17(-0.80%) |
May 30, 2019 | 21.46 | 21.52 | 21.39 | 21.41 | 4,383,868 | -0.35(-1.62%) |
May 29, 2019 | 21.68 | 21.79 | 21.64 | 21.77 | 6,196,854 | +0.10(+0.48%) |
May 28, 2019 | 21.79 | 21.85 | 21.65 | 21.66 | 7,505,824 | +0.09(+0.44%) |
May 24, 2019 | 21.65 | 21.68 | 21.55 | 21.57 | 5,670,096 | +0.02(+0.08%) |
May 23, 2019 | 21.52 | 21.58 | 21.47 | 21.55 | 7,425,672 | -0.20(-0.91%) |
May 22, 2019 | 21.76 | 21.80 | 21.72 | 21.75 | 5,376,264 | +0.11(+0.52%) |
May 21, 2019 | 21.64 | 21.67 | 21.60 | 21.64 | 3,564,745 | +0.07(+0.32%) |
May 20, 2019 | 21.56 | 21.63 | 21.50 | 21.57 | 5,716,877 | -0.05(-0.24%) |
May 17, 2019 | 21.67 | 21.77 | 21.61 | 21.62 | 6,759,254 | -0.34(-1.53%) |
May 16, 2019 | 21.98 | 22.08 | 21.95 | 21.95 | 6,290,224 | +0.06(+0.27%) |
May 15, 2019 | 21.74 | 21.92 | 21.74 | 21.89 | 7,060,168 | +0.17(+0.79%) |
May 14, 2019 | 21.72 | 21.85 | 21.69 | 21.72 | 6,957,393 | +0.27(+1.24%) |
May 13, 2019 | 21.56 | 21.60 | 21.36 | 21.46 | 8,686,312 | -0.65(-2.92%) |
May 10, 2019 | 21.95 | 22.17 | 21.77 | 22.10 | 10,346,007 | +0.19(+0.86%) |
May 09, 2019 | 21.85 | 22.06 | 21.69 | 21.91 | 11,515,091 | -0.45(-2.00%) |
May 08, 2019 | 22.33 | 22.45 | 22.28 | 22.36 | 7,681,943 | -0.08(-0.35%) |
May 07, 2019 | 22.58 | 22.61 | 22.30 | 22.44 | 9,957,653 | -0.29(-1.29%) |
May 06, 2019 | 22.63 | 22.82 | 22.55 | 22.73 | 8,931,003 | -0.63(-2.69%) |
May 03, 2019 | 23.28 | 23.36 | 23.28 | 23.36 | 4,389,370 | +0.33(+1.42%) |
May 02, 2019 | 23.07 | 23.12 | 22.98 | 23.03 | 8,347,770 | +0.31(+1.36%) |