Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.08 | 23.27 | 22.39 | 22.46 | 5,089,954 | -0.58(-2.50%) |
Jul 30, 2019 | 23.17 | 23.50 | 22.97 | 23.03 | 4,558,157 | -0.34(-1.47%) |
Jul 29, 2019 | 23.26 | 23.46 | 23.22 | 23.38 | 1,491,897 | +0.21(+0.92%) |
Jul 26, 2019 | 23.20 | 23.27 | 23.06 | 23.16 | 2,555,720 | +0.06(+0.24%) |
Jul 25, 2019 | 23.27 | 23.38 | 23.09 | 23.11 | 1,428,968 | -0.13(-0.56%) |
Jul 24, 2019 | 23.43 | 23.43 | 23.08 | 23.24 | 3,220,395 | -0.10(-0.44%) |
Jul 23, 2019 | 23.14 | 23.44 | 23.01 | 23.34 | 1,341,039 | +0.28(+1.21%) |
Jul 22, 2019 | 23.10 | 23.20 | 22.94 | 23.06 | 1,245,629 | -0.02(-0.08%) |
Jul 19, 2019 | 23.58 | 23.65 | 23.07 | 23.08 | 1,474,163 | -0.49(-2.09%) |
Jul 18, 2019 | 23.58 | 23.63 | 23.42 | 23.57 | 1,275,856 | +0.01(+0.04%) |
Jul 17, 2019 | 23.77 | 23.80 | 23.39 | 23.56 | 1,208,328 | -0.12(-0.51%) |
Jul 16, 2019 | 23.78 | 23.88 | 23.66 | 23.68 | 1,628,044 | -0.17(-0.70%) |
Jul 15, 2019 | 23.66 | 23.94 | 23.63 | 23.85 | 1,899,695 | +0.22(+0.94%) |
Jul 12, 2019 | 23.48 | 23.72 | 23.42 | 23.63 | 1,327,448 | +0.15(+0.63%) |
Jul 11, 2019 | 24.12 | 24.12 | 23.38 | 23.48 | 2,448,906 | -0.53(-2.20%) |
Jul 10, 2019 | 23.71 | 24.04 | 23.66 | 24.01 | 2,120,416 | +0.37(+1.57%) |
Jul 09, 2019 | 23.36 | 23.64 | 23.36 | 23.64 | 1,538,779 | +0.23(+0.99%) |
Jul 08, 2019 | 23.27 | 23.48 | 23.24 | 23.40 | 1,386,443 | +0.10(+0.44%) |
Jul 05, 2019 | 23.10 | 23.37 | 22.83 | 23.30 | 1,892,966 | +0.08(+0.36%) |
Jul 03, 2019 | 23.08 | 23.27 | 23.03 | 23.22 | 1,534,423 | +0.19(+0.85%) |
Jul 02, 2019 | 22.73 | 23.08 | 22.65 | 23.02 | 1,908,898 | +0.37(+1.64%) |
Jul 01, 2019 | 22.77 | 22.83 | 22.33 | 22.65 | 1,367,357 | +0.10(+0.45%) |
Jun 28, 2019 | 22.40 | 22.77 | 22.39 | 22.55 | 4,551,527 | +0.16(+0.70%) |
Jun 27, 2019 | 22.35 | 22.49 | 22.33 | 22.39 | 1,325,497 | +0.16(+0.71%) |
Jun 26, 2019 | 22.55 | 22.57 | 22.13 | 22.24 | 1,913,502 | -0.35(-1.56%) |
Jun 25, 2019 | 22.93 | 23.07 | 22.58 | 22.59 | 1,795,279 | -0.38(-1.66%) |
Jun 24, 2019 | 23.25 | 23.28 | 22.97 | 22.97 | 1,364,686 | -0.21(-0.92%) |
Jun 21, 2019 | 23.48 | 23.48 | 23.08 | 23.18 | 2,464,844 | -0.35(-1.50%) |
Jun 20, 2019 | 23.51 | 23.65 | 23.38 | 23.53 | 2,012,024 | +0.15(+0.63%) |
Jun 19, 2019 | 23.14 | 23.46 | 23.10 | 23.39 | 3,047,978 | +0.21(+0.92%) |
Jun 18, 2019 | 23.25 | 23.40 | 23.04 | 23.17 | 2,056,734 | +0.00(+0.00%) |
Jun 17, 2019 | 22.93 | 23.19 | 22.93 | 23.17 | 1,502,943 | +0.24(+1.05%) |
Jun 14, 2019 | 23.01 | 23.05 | 22.89 | 22.93 | 1,312,571 | -0.07(-0.32%) |
Jun 13, 2019 | 22.85 | 23.01 | 22.81 | 23.01 | 1,025,223 | +0.14(+0.61%) |
Jun 12, 2019 | 22.87 | 23.01 | 22.83 | 22.87 | 2,055,213 | -0.02(-0.08%) |
Jun 11, 2019 | 22.80 | 23.03 | 22.73 | 22.89 | 2,101,258 | -0.07(-0.32%) |
Jun 10, 2019 | 22.98 | 23.07 | 22.82 | 22.96 | 1,751,797 | +0.01(+0.04%) |
Jun 07, 2019 | 23.12 | 23.16 | 22.89 | 22.95 | 1,302,703 | -0.08(-0.36%) |
Jun 06, 2019 | 23.10 | 23.12 | 22.82 | 23.03 | 1,637,621 | -0.01(-0.04%) |
Jun 05, 2019 | 22.64 | 23.08 | 22.64 | 23.04 | 1,628,413 | +0.42(+1.84%) |
Jun 04, 2019 | 22.64 | 22.69 | 22.34 | 22.63 | 1,653,702 | +0.04(+0.16%) |
Jun 03, 2019 | 22.70 | 22.72 | 22.31 | 22.59 | 3,075,931 | -0.01(-0.04%) |
May 31, 2019 | 22.22 | 22.72 | 22.22 | 22.60 | 2,167,716 | +0.27(+1.20%) |
May 30, 2019 | 22.36 | 22.47 | 22.21 | 22.33 | 1,434,461 | +0.08(+0.37%) |
May 29, 2019 | 22.21 | 22.35 | 22.12 | 22.25 | 2,886,912 | -0.04(-0.17%) |
May 28, 2019 | 22.68 | 22.72 | 22.28 | 22.28 | 1,712,032 | -0.31(-1.35%) |
May 24, 2019 | 22.45 | 22.65 | 22.41 | 22.59 | 1,072,084 | +0.19(+0.87%) |
May 23, 2019 | 22.39 | 22.40 | 22.26 | 22.39 | 1,783,675 | +0.00(+0.00%) |
May 22, 2019 | 22.30 | 22.45 | 22.24 | 22.39 | 1,210,216 | +0.09(+0.42%) |
May 21, 2019 | 22.11 | 22.44 | 22.11 | 22.30 | 1,447,073 | +0.24(+1.09%) |
May 20, 2019 | 22.25 | 22.25 | 21.95 | 22.06 | 1,086,135 | -0.19(-0.87%) |
May 17, 2019 | 22.17 | 22.26 | 22.01 | 22.26 | 1,800,453 | +0.05(+0.21%) |
May 16, 2019 | 22.10 | 22.32 | 22.05 | 22.21 | 1,638,769 | +0.11(+0.50%) |
May 15, 2019 | 21.96 | 22.16 | 21.86 | 22.10 | 1,058,472 | +0.14(+0.63%) |
May 14, 2019 | 22.04 | 22.24 | 21.88 | 21.96 | 3,851,821 | -0.10(-0.46%) |
May 13, 2019 | 21.86 | 22.14 | 21.79 | 22.06 | 2,323,819 | +0.04(+0.17%) |
May 10, 2019 | 21.85 | 22.12 | 21.77 | 22.02 | 2,988,333 | +0.14(+0.63%) |
May 09, 2019 | 21.76 | 22.01 | 21.59 | 21.89 | 3,391,916 | +0.10(+0.47%) |
May 08, 2019 | 21.96 | 22.14 | 21.76 | 21.78 | 2,356,812 | -0.12(-0.55%) |
May 07, 2019 | 22.31 | 22.36 | 21.77 | 21.90 | 5,016,709 | -0.46(-2.07%) |
May 06, 2019 | 22.44 | 22.64 | 22.34 | 22.37 | 1,761,871 | -0.11(-0.49%) |
May 03, 2019 | 22.23 | 22.62 | 22.01 | 22.48 | 1,550,930 | +0.25(+1.12%) |
May 02, 2019 | 22.12 | 22.28 | 22.07 | 22.23 | 3,026,216 | +0.12(+0.54%) |