Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.95 | 24.15 | 23.68 | 23.84 | 7,089,345 | -0.07(-0.30%) |
Jul 30, 2019 | 24.17 | 24.25 | 23.80 | 23.92 | 4,766,182 | -0.27(-1.13%) |
Jul 29, 2019 | 24.50 | 24.54 | 24.03 | 24.19 | 5,247,729 | -0.21(-0.86%) |
Jul 26, 2019 | 24.31 | 24.55 | 24.29 | 24.40 | 4,450,143 | +0.11(+0.46%) |
Jul 25, 2019 | 24.34 | 24.47 | 24.19 | 24.29 | 4,782,522 | -0.11(-0.46%) |
Jul 24, 2019 | 24.35 | 24.46 | 24.17 | 24.40 | 4,218,651 | +0.19(+0.76%) |
Jul 23, 2019 | 24.29 | 24.38 | 24.19 | 24.21 | 3,930,806 | -0.06(-0.23%) |
Jul 22, 2019 | 24.35 | 24.42 | 24.09 | 24.27 | 6,031,318 | -0.01(-0.03%) |
Jul 19, 2019 | 24.64 | 24.66 | 24.28 | 24.28 | 4,628,591 | -0.43(-1.73%) |
Jul 18, 2019 | 24.49 | 24.74 | 24.32 | 24.70 | 5,429,948 | +0.25(+1.02%) |
Jul 17, 2019 | 24.50 | 24.64 | 24.43 | 24.46 | 3,916,589 | +0.02(+0.10%) |
Jul 16, 2019 | 24.42 | 24.54 | 24.27 | 24.43 | 4,767,694 | -0.12(-0.49%) |
Jul 15, 2019 | 24.32 | 24.61 | 24.32 | 24.55 | 5,092,991 | +0.20(+0.83%) |
Jul 12, 2019 | 24.46 | 24.47 | 24.19 | 24.35 | 3,667,257 | -0.16(-0.66%) |
Jul 11, 2019 | 24.42 | 24.61 | 24.26 | 24.51 | 4,941,346 | +0.09(+0.36%) |
Jul 10, 2019 | 24.78 | 24.85 | 24.33 | 24.42 | 8,311,133 | -0.27(-1.11%) |
Jul 09, 2019 | 24.95 | 24.95 | 24.58 | 24.70 | 4,633,099 | -0.27(-1.10%) |
Jul 08, 2019 | 24.93 | 25.01 | 24.81 | 24.97 | 2,477,780 | +0.02(+0.06%) |
Jul 05, 2019 | 24.85 | 25.01 | 24.66 | 24.95 | 2,940,541 | -0.06(-0.26%) |
Jul 03, 2019 | 24.90 | 25.14 | 24.90 | 25.02 | 2,882,260 | +0.24(+0.97%) |
Jul 02, 2019 | 24.68 | 24.89 | 24.59 | 24.78 | 4,249,837 | +0.17(+0.69%) |
Jul 01, 2019 | 25.03 | 25.07 | 24.44 | 24.61 | 6,013,093 | -0.35(-1.39%) |
Jun 28, 2019 | 25.06 | 25.18 | 24.83 | 24.95 | 9,205,735 | -0.14(-0.58%) |
Jun 27, 2019 | 25.11 | 25.29 | 24.95 | 25.10 | 3,331,083 | +0.10(+0.42%) |
Jun 26, 2019 | 25.21 | 25.32 | 24.97 | 24.99 | 5,511,227 | -0.29(-1.15%) |
Jun 25, 2019 | 25.39 | 25.47 | 25.24 | 25.28 | 3,549,812 | -0.13(-0.51%) |
Jun 24, 2019 | 25.57 | 25.59 | 25.25 | 25.41 | 5,271,518 | -0.14(-0.54%) |
Jun 21, 2019 | 25.44 | 25.56 | 25.16 | 25.55 | 7,955,977 | +0.17(+0.67%) |
Jun 20, 2019 | 25.41 | 25.57 | 25.08 | 25.38 | 3,782,840 | +0.13(+0.51%) |
Jun 19, 2019 | 24.91 | 25.38 | 24.87 | 25.25 | 4,911,955 | +0.24(+0.97%) |
Jun 18, 2019 | 25.07 | 25.07 | 24.78 | 25.01 | 4,399,011 | +0.11(+0.45%) |
Jun 17, 2019 | 25.19 | 25.31 | 24.67 | 24.90 | 5,754,270 | -0.41(-1.62%) |
Jun 14, 2019 | 25.13 | 25.34 | 25.03 | 25.31 | 4,099,335 | +0.27(+1.09%) |
Jun 13, 2019 | 25.15 | 25.22 | 24.91 | 25.03 | 7,313,490 | -0.04(-0.16%) |
Jun 12, 2019 | 24.72 | 25.12 | 24.72 | 25.07 | 3,899,964 | +0.44(+1.80%) |
Jun 11, 2019 | 24.66 | 24.79 | 24.45 | 24.63 | 4,514,918 | -0.06(-0.26%) |
Jun 10, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,472,340 | -0.27(-1.06%) |
Jun 07, 2019 | 25.23 | 25.34 | 24.96 | 24.96 | 6,534,108 | -0.07(-0.28%) |
Jun 06, 2019 | 24.82 | 25.10 | 24.69 | 25.03 | 5,120,643 | +0.29(+1.19%) |
Jun 05, 2019 | 24.33 | 24.87 | 24.21 | 24.74 | 6,345,175 | +0.47(+1.93%) |
Jun 04, 2019 | 24.00 | 24.29 | 23.83 | 24.27 | 4,937,210 | +0.30(+1.26%) |
Jun 03, 2019 | 23.73 | 24.00 | 23.60 | 23.97 | 6,657,325 | +0.33(+1.41%) |
May 31, 2019 | 23.79 | 23.85 | 23.61 | 23.63 | 5,738,087 | -0.10(-0.44%) |
May 30, 2019 | 23.75 | 23.93 | 23.66 | 23.74 | 4,124,465 | +0.03(+0.13%) |
May 29, 2019 | 24.32 | 24.32 | 23.70 | 23.71 | 5,799,914 | -0.58(-2.39%) |
May 28, 2019 | 24.45 | 24.50 | 24.18 | 24.29 | 8,950,698 | -0.17(-0.71%) |
May 24, 2019 | 24.16 | 24.50 | 24.14 | 24.46 | 6,749,061 | +0.35(+1.45%) |
May 23, 2019 | 23.88 | 24.13 | 23.84 | 24.11 | 4,739,286 | +0.25(+1.03%) |
May 22, 2019 | 23.94 | 24.00 | 23.65 | 23.87 | 6,438,334 | -0.14(-0.56%) |
May 21, 2019 | 23.65 | 24.25 | 23.64 | 24.00 | 6,138,211 | +0.42(+1.79%) |
May 20, 2019 | 23.71 | 23.92 | 23.52 | 23.58 | 7,539,552 | -0.08(-0.34%) |
May 17, 2019 | 23.75 | 23.87 | 23.60 | 23.66 | 8,708,051 | -0.11(-0.47%) |
May 16, 2019 | 24.27 | 24.42 | 23.65 | 23.77 | 10,719,706 | -0.57(-2.35%) |
May 15, 2019 | 24.54 | 24.62 | 24.29 | 24.34 | 4,894,679 | -0.35(-1.42%) |
May 14, 2019 | 24.84 | 24.93 | 24.68 | 24.69 | 5,254,121 | -0.21(-0.83%) |
May 13, 2019 | 24.53 | 24.95 | 24.51 | 24.90 | 4,778,491 | +0.25(+1.00%) |
May 10, 2019 | 24.06 | 24.65 | 24.02 | 24.65 | 4,242,339 | +0.62(+2.58%) |
May 09, 2019 | 24.14 | 24.25 | 23.79 | 24.03 | 5,730,796 | -0.09(-0.36%) |
May 08, 2019 | 24.53 | 24.62 | 24.09 | 24.12 | 5,506,074 | -0.47(-1.91%) |
May 07, 2019 | 24.61 | 24.73 | 24.47 | 24.59 | 4,740,914 | -0.04(-0.16%) |
May 06, 2019 | 24.75 | 24.75 | 24.55 | 24.63 | 3,486,679 | -0.17(-0.67%) |
May 03, 2019 | 24.42 | 24.81 | 24.40 | 24.79 | 4,513,308 | +0.38(+1.56%) |
May 02, 2019 | 24.57 | 24.72 | 24.37 | 24.41 | 6,340,080 | -0.28(-1.13%) |