Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.58 | 25.90 | 25.26 | 25.70 | 13,546,260 | +0.14(+0.53%) |
Jul 30, 2019 | 25.39 | 25.58 | 25.13 | 25.56 | 5,084,860 | +0.06(+0.25%) |
Jul 29, 2019 | 25.61 | 25.66 | 25.33 | 25.50 | 5,562,086 | -0.07(-0.28%) |
Jul 26, 2019 | 25.42 | 25.65 | 25.24 | 25.57 | 4,666,610 | +0.24(+0.95%) |
Jul 25, 2019 | 25.54 | 25.83 | 25.15 | 25.33 | 7,210,229 | -0.42(-1.62%) |
Jul 24, 2019 | 25.64 | 25.75 | 25.35 | 25.74 | 8,750,287 | +0.10(+0.38%) |
Jul 23, 2019 | 25.30 | 26.00 | 25.25 | 25.65 | 8,341,408 | +0.37(+1.46%) |
Jul 22, 2019 | 25.35 | 25.56 | 25.13 | 25.28 | 9,566,245 | -0.04(-0.16%) |
Jul 19, 2019 | 24.87 | 25.46 | 24.69 | 25.32 | 11,729,558 | +0.39(+1.58%) |
Jul 18, 2019 | 24.44 | 25.01 | 24.36 | 24.93 | 8,646,381 | +0.49(+2.00%) |
Jul 17, 2019 | 24.40 | 24.50 | 24.29 | 24.44 | 4,858,114 | +0.10(+0.40%) |
Jul 16, 2019 | 24.63 | 24.69 | 24.28 | 24.34 | 5,913,371 | -0.29(-1.17%) |
Jul 15, 2019 | 24.78 | 24.82 | 24.53 | 24.63 | 5,695,606 | -0.10(-0.39%) |
Jul 12, 2019 | 24.60 | 24.82 | 24.52 | 24.73 | 5,416,392 | +0.12(+0.49%) |
Jul 11, 2019 | 25.23 | 25.35 | 24.57 | 24.60 | 7,283,016 | -0.52(-2.08%) |
Jul 10, 2019 | 24.56 | 25.17 | 24.55 | 25.13 | 8,230,752 | +0.64(+2.62%) |
Jul 09, 2019 | 24.56 | 24.73 | 24.43 | 24.48 | 6,242,631 | -0.15(-0.62%) |
Jul 08, 2019 | 24.88 | 24.93 | 24.55 | 24.64 | 5,430,567 | -0.24(-0.97%) |
Jul 05, 2019 | 25.05 | 25.06 | 24.50 | 24.88 | 6,520,698 | -0.21(-0.83%) |
Jul 03, 2019 | 24.76 | 25.15 | 24.60 | 25.09 | 8,723,580 | +0.59(+2.39%) |
Jul 02, 2019 | 24.43 | 24.60 | 24.27 | 24.50 | 9,983,972 | +0.02(+0.07%) |
Jul 01, 2019 | 25.09 | 25.24 | 24.35 | 24.48 | 10,094,479 | -0.43(-1.74%) |
Jun 28, 2019 | 24.81 | 24.94 | 24.63 | 24.92 | 9,453,804 | +0.22(+0.88%) |
Jun 27, 2019 | 24.63 | 24.75 | 24.52 | 24.70 | 6,292,674 | -0.06(-0.23%) |
Jun 26, 2019 | 24.41 | 24.85 | 24.21 | 24.76 | 9,394,797 | +0.13(+0.52%) |
Jun 25, 2019 | 24.40 | 24.77 | 24.36 | 24.63 | 9,361,623 | +0.02(+0.07%) |
Jun 24, 2019 | 25.16 | 25.27 | 24.48 | 24.61 | 13,219,507 | -0.66(-2.60%) |
Jun 21, 2019 | 24.97 | 25.29 | 24.72 | 25.27 | 15,071,625 | +0.28(+1.12%) |
Jun 20, 2019 | 25.01 | 25.17 | 24.82 | 24.99 | 10,844,532 | +0.14(+0.55%) |
Jun 19, 2019 | 24.22 | 24.89 | 24.17 | 24.85 | 13,933,365 | +0.55(+2.28%) |
Jun 18, 2019 | 24.43 | 24.48 | 24.18 | 24.30 | 12,828,996 | +0.10(+0.40%) |
Jun 17, 2019 | 24.38 | 24.43 | 24.18 | 24.20 | 9,911,125 | -0.13(-0.53%) |
Jun 14, 2019 | 24.48 | 24.51 | 24.07 | 24.33 | 14,748,492 | -0.08(-0.33%) |
Jun 13, 2019 | 24.16 | 24.63 | 24.16 | 24.41 | 13,194,035 | +0.17(+0.70%) |
Jun 12, 2019 | 24.25 | 24.38 | 24.06 | 24.24 | 16,798,072 | -0.03(-0.13%) |
Jun 11, 2019 | 24.32 | 24.36 | 23.92 | 24.28 | 21,310,094 | -0.06(-0.23%) |
Jun 10, 2019 | 24.16 | 24.48 | 23.96 | 24.33 | 30,074,684 | +1.26(+5.46%) |
Jun 07, 2019 | 23.04 | 23.24 | 22.97 | 23.07 | 14,497,735 | +0.10(+0.42%) |
Jun 06, 2019 | 22.83 | 22.99 | 22.61 | 22.98 | 11,544,373 | +0.12(+0.53%) |
Jun 05, 2019 | 23.16 | 23.16 | 22.69 | 22.85 | 15,076,116 | -0.16(-0.70%) |
Jun 04, 2019 | 22.87 | 23.06 | 22.80 | 23.02 | 14,947,659 | +0.14(+0.63%) |
Jun 03, 2019 | 22.22 | 22.87 | 22.21 | 22.87 | 15,551,577 | +0.67(+3.04%) |
May 31, 2019 | 21.89 | 22.22 | 21.64 | 22.20 | 13,021,590 | +0.20(+0.91%) |
May 30, 2019 | 22.70 | 22.73 | 21.88 | 22.00 | 19,889,776 | -0.71(-3.11%) |
May 29, 2019 | 22.87 | 22.92 | 22.50 | 22.70 | 16,612,864 | -0.30(-1.31%) |
May 28, 2019 | 24.62 | 24.63 | 22.96 | 23.00 | 30,917,518 | -1.62(-6.59%) |
May 24, 2019 | 25.03 | 25.12 | 24.56 | 24.63 | 10,465,270 | -0.27(-1.08%) |
May 23, 2019 | 25.10 | 25.14 | 24.70 | 24.89 | 9,048,095 | -0.34(-1.35%) |
May 22, 2019 | 25.31 | 25.42 | 25.09 | 25.24 | 7,758,761 | -0.08(-0.31%) |
May 21, 2019 | 25.27 | 25.47 | 24.96 | 25.31 | 8,248,781 | +0.14(+0.57%) |
May 20, 2019 | 25.58 | 25.62 | 25.05 | 25.17 | 11,466,057 | -0.58(-2.24%) |
May 17, 2019 | 25.65 | 26.02 | 25.49 | 25.75 | 7,393,402 | +0.06(+0.22%) |
May 16, 2019 | 25.62 | 25.91 | 25.56 | 25.69 | 6,487,977 | +0.05(+0.19%) |
May 15, 2019 | 25.49 | 25.68 | 25.22 | 25.65 | 7,255,903 | +0.10(+0.40%) |
May 14, 2019 | 25.39 | 25.65 | 25.31 | 25.54 | 9,179,609 | +0.24(+0.94%) |
May 13, 2019 | 25.56 | 25.67 | 25.19 | 25.31 | 10,033,687 | -0.54(-2.08%) |
May 10, 2019 | 25.77 | 25.91 | 25.07 | 25.84 | 11,685,502 | +0.06(+0.21%) |
May 09, 2019 | 25.57 | 25.84 | 25.31 | 25.79 | 8,639,701 | +0.12(+0.46%) |
May 08, 2019 | 25.73 | 25.82 | 25.54 | 25.67 | 7,300,239 | -0.06(-0.22%) |
May 07, 2019 | 25.83 | 26.09 | 25.49 | 25.73 | 11,014,148 | -0.21(-0.82%) |
May 06, 2019 | 25.61 | 26.07 | 25.58 | 25.94 | 13,016,277 | +0.15(+0.58%) |
May 03, 2019 | 25.61 | 25.85 | 25.36 | 25.79 | 8,837,872 | +0.32(+1.24%) |
May 02, 2019 | 25.88 | 25.99 | 25.19 | 25.47 | 15,508,225 | -0.64(-2.46%) |