Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.96 | 21.18 | 19.72 | 20.10 | 1,385,088 | -0.87(-4.15%) |
Jul 30, 2019 | 21.80 | 21.80 | 20.89 | 20.97 | 764,797 | -1.03(-4.68%) |
Jul 29, 2019 | 21.99 | 22.04 | 21.42 | 22.00 | 808,146 | +0.00(+0.00%) |
Jul 26, 2019 | 21.74 | 22.05 | 21.55 | 22.00 | 1,033,200 | +0.30(+1.38%) |
Jul 25, 2019 | 21.90 | 21.99 | 21.61 | 21.70 | 1,021,832 | -0.23(-1.05%) |
Jul 24, 2019 | 21.66 | 22.01 | 21.39 | 21.93 | 1,591,325 | +0.21(+0.97%) |
Jul 23, 2019 | 21.48 | 22.11 | 21.48 | 21.72 | 2,683,990 | +0.33(+1.54%) |
Jul 22, 2019 | 21.18 | 21.51 | 20.70 | 21.39 | 880,940 | +0.19(+0.90%) |
Jul 19, 2019 | 21.37 | 22.05 | 21.14 | 21.20 | 2,096,000 | -0.10(-0.47%) |
Jul 18, 2019 | 21.13 | 21.45 | 21.03 | 21.30 | 1,857,770 | +0.01(+0.05%) |
Jul 17, 2019 | 21.05 | 21.64 | 20.50 | 21.29 | 2,856,627 | +0.89(+4.36%) |
Jul 16, 2019 | 20.56 | 20.97 | 20.31 | 20.40 | 3,115,745 | -0.10(-0.49%) |
Jul 15, 2019 | 20.00 | 20.57 | 19.71 | 20.50 | 1,345,250 | +0.54(+2.71%) |
Jul 12, 2019 | 19.75 | 20.03 | 19.61 | 19.96 | 699,000 | +0.17(+0.86%) |
Jul 11, 2019 | 20.01 | 20.02 | 19.59 | 19.79 | 1,249,751 | -0.04(-0.20%) |
Jul 10, 2019 | 19.88 | 20.37 | 19.47 | 19.83 | 1,180,096 | +0.06(+0.30%) |
Jul 09, 2019 | 19.37 | 19.98 | 19.28 | 19.77 | 805,974 | +0.26(+1.33%) |
Jul 08, 2019 | 19.90 | 19.97 | 19.28 | 19.51 | 1,632,525 | -0.42(-2.11%) |
Jul 05, 2019 | 19.92 | 20.44 | 19.90 | 19.93 | 1,053,200 | -0.32(-1.58%) |
Jul 03, 2019 | 20.06 | 20.33 | 19.74 | 20.25 | 847,700 | +0.15(+0.75%) |
Jul 02, 2019 | 20.15 | 20.19 | 19.59 | 20.10 | 1,710,736 | -0.15(-0.74%) |
Jul 01, 2019 | 21.30 | 21.45 | 20.23 | 20.25 | 2,452,137 | -0.55(-2.64%) |
Jun 28, 2019 | 20.80 | 21.35 | 20.42 | 20.80 | 2,506,600 | +0.04(+0.19%) |
Jun 27, 2019 | 20.44 | 21.41 | 20.38 | 20.76 | 2,181,557 | +0.46(+2.27%) |
Jun 26, 2019 | 19.86 | 20.36 | 19.33 | 20.30 | 4,852,230 | +0.59(+2.99%) |
Jun 25, 2019 | 20.89 | 21.05 | 19.61 | 19.71 | 3,933,209 | -1.28(-6.10%) |
Jun 24, 2019 | 21.96 | 22.00 | 20.77 | 20.99 | 3,171,753 | -0.98(-4.46%) |
Jun 21, 2019 | 22.02 | 22.17 | 21.69 | 21.97 | 1,788,800 | -0.09(-0.41%) |
Jun 20, 2019 | 23.17 | 23.35 | 21.91 | 22.06 | 3,193,981 | -0.81(-3.54%) |
Jun 19, 2019 | 22.93 | 23.00 | 22.39 | 22.87 | 1,897,477 | +0.01(+0.04%) |
Jun 18, 2019 | 22.70 | 23.43 | 22.51 | 22.86 | 6,457,148 | +0.36(+1.60%) |
Jun 17, 2019 | 22.00 | 22.69 | 21.78 | 22.50 | 4,691,140 | +0.51(+2.32%) |
Jun 14, 2019 | 21.71 | 21.99 | 21.30 | 21.99 | 4,188,200 | +0.04(+0.18%) |
Jun 13, 2019 | 21.07 | 21.95 | 21.01 | 21.95 | 5,307,501 | +0.87(+4.13%) |
Jun 12, 2019 | 21.26 | 21.90 | 20.98 | 21.08 | 4,084,074 | +0.08(+0.38%) |
Jun 11, 2019 | 20.00 | 21.10 | 19.88 | 21.00 | 3,897,232 | +1.35(+6.87%) |
Jun 10, 2019 | 20.03 | 20.08 | 19.65 | 19.65 | 1,787,396 | -0.11(-0.56%) |
Jun 07, 2019 | 20.12 | 20.28 | 19.24 | 19.76 | 2,799,000 | -0.02(-0.10%) |
Jun 06, 2019 | 19.00 | 20.12 | 19.00 | 19.78 | 7,266,674 | +0.78(+4.11%) |
Jun 05, 2019 | 19.34 | 19.44 | 18.98 | 19.00 | 2,780,433 | -0.30(-1.55%) |
Jun 04, 2019 | 19.77 | 19.77 | 18.95 | 19.30 | 6,079,448 | -0.10(-0.52%) |
Jun 03, 2019 | 20.00 | 20.13 | 19.28 | 19.40 | 3,669,844 | -0.65(-3.24%) |
May 31, 2019 | 21.15 | 21.40 | 20.01 | 20.05 | 2,751,500 | -1.39(-6.48%) |
May 30, 2019 | 21.82 | 21.95 | 21.16 | 21.44 | 1,619,260 | -0.36(-1.65%) |
May 29, 2019 | 21.88 | 22.19 | 21.61 | 21.80 | 2,497,111 | -0.39(-1.76%) |
May 28, 2019 | 21.80 | 22.40 | 21.74 | 22.19 | 2,565,691 | +0.35(+1.60%) |
May 24, 2019 | 21.60 | 22.09 | 21.50 | 21.84 | 2,542,200 | +0.30(+1.39%) |
May 23, 2019 | 21.58 | 21.92 | 20.76 | 21.54 | 5,612,934 | -0.66(-2.97%) |
May 22, 2019 | 21.92 | 22.41 | 21.80 | 22.20 | 3,621,060 | +0.19(+0.86%) |
May 21, 2019 | 21.31 | 22.27 | 21.07 | 22.01 | 7,557,687 | +0.82(+3.87%) |
May 20, 2019 | 21.91 | 22.12 | 20.91 | 21.19 | 10,716,770 | -1.50(-6.61%) |
May 17, 2019 | 22.30 | 23.12 | 22.14 | 22.69 | 4,452,300 | +0.04(+0.18%) |
May 16, 2019 | 23.82 | 23.90 | 20.64 | 22.65 | 19,462,928 | -2.68(-10.58%) |
May 15, 2019 | 23.76 | 25.33 | 23.41 | 25.33 | 5,660,089 | +1.74(+7.38%) |
May 14, 2019 | 23.25 | 23.67 | 23.06 | 23.59 | 2,213,923 | +0.58(+2.52%) |
May 13, 2019 | 23.00 | 23.32 | 22.62 | 23.01 | 2,206,601 | -0.93(-3.88%) |
May 10, 2019 | 24.46 | 24.48 | 23.29 | 23.94 | 1,872,200 | -0.63(-2.56%) |
May 09, 2019 | 23.92 | 24.67 | 23.05 | 24.57 | 2,741,882 | +0.47(+1.95%) |
May 08, 2019 | 25.17 | 25.40 | 24.05 | 24.10 | 1,964,220 | -1.24(-4.89%) |
May 07, 2019 | 25.62 | 25.75 | 25.08 | 25.34 | 2,594,829 | -0.23(-0.90%) |
May 06, 2019 | 24.78 | 25.70 | 24.20 | 25.57 | 2,499,030 | +0.01(+0.04%) |
May 03, 2019 | 25.35 | 25.76 | 25.21 | 25.56 | 1,360,900 | +0.27(+1.07%) |
May 02, 2019 | 24.79 | 25.33 | 24.65 | 25.29 | 2,017,580 | +0.49(+1.98%) |