Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.94 | 24.14 | 23.67 | 23.83 | 7,092,881 | -0.07(-0.30%) |
Jul 30, 2019 | 24.15 | 24.23 | 23.79 | 23.90 | 4,768,559 | -0.27(-1.13%) |
Jul 29, 2019 | 24.48 | 24.52 | 24.02 | 24.18 | 5,250,346 | -0.21(-0.86%) |
Jul 26, 2019 | 24.30 | 24.54 | 24.27 | 24.39 | 4,452,362 | +0.11(+0.46%) |
Jul 25, 2019 | 24.33 | 24.46 | 24.18 | 24.27 | 4,784,908 | -0.11(-0.46%) |
Jul 24, 2019 | 24.34 | 24.45 | 24.16 | 24.39 | 4,220,755 | +0.19(+0.76%) |
Jul 23, 2019 | 24.27 | 24.37 | 24.18 | 24.20 | 3,932,767 | -0.06(-0.23%) |
Jul 22, 2019 | 24.34 | 24.40 | 24.08 | 24.26 | 6,034,327 | -0.01(-0.03%) |
Jul 19, 2019 | 24.63 | 24.64 | 24.27 | 24.27 | 4,630,899 | -0.43(-1.73%) |
Jul 18, 2019 | 24.48 | 24.72 | 24.30 | 24.69 | 5,432,657 | +0.25(+1.02%) |
Jul 17, 2019 | 24.48 | 24.63 | 24.42 | 24.44 | 3,918,542 | +0.02(+0.10%) |
Jul 16, 2019 | 24.41 | 24.53 | 24.26 | 24.42 | 4,770,073 | -0.12(-0.49%) |
Jul 15, 2019 | 24.31 | 24.60 | 24.31 | 24.54 | 5,095,531 | +0.20(+0.83%) |
Jul 12, 2019 | 24.45 | 24.46 | 24.17 | 24.34 | 3,669,087 | -0.16(-0.66%) |
Jul 11, 2019 | 24.41 | 24.60 | 24.25 | 24.50 | 4,943,811 | +0.09(+0.36%) |
Jul 10, 2019 | 24.76 | 24.84 | 24.32 | 24.41 | 8,315,279 | -0.27(-1.11%) |
Jul 09, 2019 | 24.93 | 24.93 | 24.56 | 24.68 | 4,635,410 | -0.27(-1.10%) |
Jul 08, 2019 | 24.92 | 25.00 | 24.79 | 24.96 | 2,479,016 | +0.02(+0.06%) |
Jul 05, 2019 | 24.84 | 24.99 | 24.65 | 24.94 | 2,942,008 | -0.06(-0.26%) |
Jul 03, 2019 | 24.89 | 25.13 | 24.89 | 25.01 | 2,883,697 | +0.24(+0.97%) |
Jul 02, 2019 | 24.67 | 24.88 | 24.58 | 24.76 | 4,251,957 | +0.17(+0.69%) |
Jul 01, 2019 | 25.02 | 25.06 | 24.43 | 24.60 | 6,016,093 | -0.35(-1.39%) |
Jun 28, 2019 | 25.05 | 25.17 | 24.82 | 24.94 | 9,210,327 | -0.14(-0.58%) |
Jun 27, 2019 | 25.09 | 25.28 | 24.94 | 25.09 | 3,332,744 | +0.10(+0.42%) |
Jun 26, 2019 | 25.20 | 25.30 | 24.96 | 24.98 | 5,513,976 | -0.29(-1.15%) |
Jun 25, 2019 | 25.38 | 25.46 | 25.22 | 25.27 | 3,551,583 | -0.13(-0.51%) |
Jun 24, 2019 | 25.55 | 25.58 | 25.24 | 25.40 | 5,274,148 | -0.14(-0.54%) |
Jun 21, 2019 | 25.42 | 25.55 | 25.14 | 25.54 | 7,959,945 | +0.17(+0.67%) |
Jun 20, 2019 | 25.40 | 25.56 | 25.07 | 25.37 | 3,784,727 | +0.13(+0.51%) |
Jun 19, 2019 | 24.90 | 25.36 | 24.86 | 25.24 | 4,914,405 | +0.24(+0.97%) |
Jun 18, 2019 | 25.06 | 25.06 | 24.76 | 25.00 | 4,401,206 | +0.11(+0.45%) |
Jun 17, 2019 | 25.18 | 25.30 | 24.66 | 24.89 | 5,757,140 | -0.41(-1.62%) |
Jun 14, 2019 | 25.12 | 25.33 | 25.02 | 25.30 | 4,101,380 | +0.27(+1.09%) |
Jun 13, 2019 | 25.13 | 25.21 | 24.90 | 25.02 | 7,317,138 | -0.04(-0.16%) |
Jun 12, 2019 | 24.71 | 25.10 | 24.71 | 25.06 | 3,901,910 | +0.44(+1.80%) |
Jun 11, 2019 | 24.64 | 24.77 | 24.44 | 24.62 | 4,517,170 | -0.06(-0.26%) |
Jun 10, 2019 | 24.84 | 24.84 | 24.56 | 24.68 | 4,474,571 | -0.27(-1.06%) |
Jun 07, 2019 | 25.22 | 25.33 | 24.95 | 24.95 | 6,537,367 | -0.07(-0.28%) |
Jun 06, 2019 | 24.81 | 25.08 | 24.68 | 25.02 | 5,123,197 | +0.29(+1.19%) |
Jun 05, 2019 | 24.32 | 24.86 | 24.20 | 24.73 | 6,348,339 | +0.47(+1.93%) |
Jun 04, 2019 | 23.99 | 24.27 | 23.82 | 24.26 | 4,939,672 | +0.30(+1.26%) |
Jun 03, 2019 | 23.72 | 23.99 | 23.59 | 23.96 | 6,660,645 | +0.33(+1.41%) |
May 31, 2019 | 23.77 | 23.84 | 23.60 | 23.62 | 5,740,948 | -0.10(-0.43%) |
May 30, 2019 | 23.74 | 23.92 | 23.65 | 23.73 | 4,126,522 | +0.03(+0.13%) |
May 29, 2019 | 24.31 | 24.31 | 23.69 | 23.69 | 5,802,806 | -0.58(-2.39%) |
May 28, 2019 | 24.43 | 24.49 | 24.16 | 24.27 | 8,955,162 | -0.17(-0.71%) |
May 24, 2019 | 24.15 | 24.48 | 24.12 | 24.45 | 6,752,427 | +0.35(+1.45%) |
May 23, 2019 | 23.87 | 24.12 | 23.83 | 24.10 | 4,741,650 | +0.25(+1.03%) |
May 22, 2019 | 23.92 | 23.99 | 23.64 | 23.85 | 6,441,545 | -0.13(-0.56%) |
May 21, 2019 | 23.64 | 24.23 | 23.63 | 23.99 | 6,141,273 | +0.42(+1.79%) |
May 20, 2019 | 23.69 | 23.91 | 23.50 | 23.57 | 7,543,312 | -0.08(-0.34%) |
May 17, 2019 | 23.73 | 23.86 | 23.58 | 23.65 | 8,712,394 | -0.11(-0.47%) |
May 16, 2019 | 24.26 | 24.41 | 23.64 | 23.76 | 10,725,052 | -0.57(-2.35%) |
May 15, 2019 | 24.53 | 24.61 | 24.27 | 24.33 | 4,897,121 | -0.35(-1.42%) |
May 14, 2019 | 24.83 | 24.92 | 24.66 | 24.68 | 5,256,741 | -0.21(-0.83%) |
May 13, 2019 | 24.52 | 24.94 | 24.50 | 24.89 | 4,780,874 | +0.25(+1.00%) |
May 10, 2019 | 24.04 | 24.64 | 24.01 | 24.64 | 4,244,454 | +0.62(+2.58%) |
May 09, 2019 | 24.13 | 24.24 | 23.78 | 24.02 | 5,733,654 | -0.09(-0.36%) |
May 08, 2019 | 24.52 | 24.61 | 24.08 | 24.11 | 5,508,820 | -0.47(-1.91%) |
May 07, 2019 | 24.60 | 24.71 | 24.46 | 24.58 | 4,743,279 | -0.04(-0.16%) |
May 06, 2019 | 24.74 | 24.74 | 24.54 | 24.62 | 3,488,418 | -0.17(-0.67%) |
May 03, 2019 | 24.41 | 24.80 | 24.39 | 24.78 | 4,515,559 | +0.38(+1.56%) |
May 02, 2019 | 24.56 | 24.71 | 24.35 | 24.40 | 6,343,242 | -0.28(-1.13%) |