Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.10 | 22.45 | 21.47 | 21.77 | 2,119,789 | -0.33(-1.49%) |
Jul 30, 2019 | 22.48 | 22.48 | 22.10 | 22.10 | 5,205,546 | -0.63(-2.77%) |
Jul 29, 2019 | 22.76 | 22.92 | 22.55 | 22.73 | 942,956 | -0.14(-0.61%) |
Jul 26, 2019 | 22.81 | 23.01 | 22.65 | 22.87 | 1,067,100 | +0.05(+0.22%) |
Jul 25, 2019 | 23.36 | 23.59 | 22.62 | 22.82 | 1,466,134 | -0.61(-2.60%) |
Jul 24, 2019 | 23.30 | 23.55 | 22.38 | 23.43 | 2,609,090 | -0.22(-0.93%) |
Jul 23, 2019 | 25.20 | 25.38 | 23.56 | 23.65 | 2,901,276 | -1.47(-5.85%) |
Jul 22, 2019 | 25.34 | 25.61 | 24.88 | 25.12 | 2,063,889 | -0.14(-0.55%) |
Jul 19, 2019 | 24.92 | 25.61 | 24.92 | 25.26 | 1,800,500 | +0.81(+3.31%) |
Jul 18, 2019 | 23.77 | 24.66 | 23.77 | 24.45 | 1,219,606 | +0.00(+0.00%) |
Jul 17, 2019 | 24.81 | 24.90 | 24.30 | 24.45 | 1,274,308 | -0.43(-1.73%) |
Jul 16, 2019 | 24.53 | 25.32 | 24.46 | 24.88 | 945,498 | +0.38(+1.55%) |
Jul 15, 2019 | 25.01 | 25.15 | 24.13 | 24.50 | 1,269,215 | -0.34(-1.37%) |
Jul 12, 2019 | 24.12 | 25.00 | 24.08 | 24.84 | 1,237,600 | +0.88(+3.67%) |
Jul 11, 2019 | 24.15 | 24.31 | 23.86 | 23.96 | 1,060,677 | -0.25(-1.03%) |
Jul 10, 2019 | 24.48 | 25.03 | 24.12 | 24.21 | 997,940 | -0.51(-2.06%) |
Jul 09, 2019 | 24.24 | 24.77 | 23.88 | 24.72 | 958,734 | +0.22(+0.90%) |
Jul 08, 2019 | 25.17 | 25.47 | 24.41 | 24.50 | 1,040,529 | -0.75(-2.97%) |
Jul 05, 2019 | 25.10 | 25.30 | 24.83 | 25.25 | 505,600 | -0.02(-0.08%) |
Jul 03, 2019 | 25.13 | 25.29 | 25.03 | 25.27 | 319,700 | +0.17(+0.68%) |
Jul 02, 2019 | 25.16 | 25.37 | 25.01 | 25.10 | 854,360 | -0.21(-0.83%) |
Jul 01, 2019 | 25.56 | 25.66 | 25.13 | 25.31 | 1,042,588 | +0.11(+0.44%) |
Jun 28, 2019 | 24.88 | 25.34 | 24.78 | 25.20 | 1,377,200 | +0.39(+1.57%) |
Jun 27, 2019 | 24.72 | 24.82 | 24.28 | 24.81 | 926,470 | +0.19(+0.77%) |
Jun 26, 2019 | 24.36 | 24.72 | 24.13 | 24.62 | 887,240 | +0.50(+2.07%) |
Jun 25, 2019 | 24.19 | 24.61 | 24.09 | 24.12 | 995,870 | -0.04(-0.17%) |
Jun 24, 2019 | 24.62 | 24.69 | 23.98 | 24.16 | 1,587,623 | -0.53(-2.15%) |
Jun 21, 2019 | 24.60 | 24.89 | 24.49 | 24.69 | 1,191,400 | -0.10(-0.40%) |
Jun 20, 2019 | 25.35 | 25.47 | 24.71 | 24.79 | 1,322,793 | -0.06(-0.24%) |
Jun 19, 2019 | 24.89 | 25.04 | 24.56 | 24.85 | 1,526,032 | +0.14(+0.57%) |
Jun 18, 2019 | 23.69 | 24.98 | 23.56 | 24.71 | 1,071,728 | +1.16(+4.93%) |
Jun 17, 2019 | 23.65 | 24.00 | 23.43 | 23.55 | 1,077,609 | -0.17(-0.72%) |
Jun 14, 2019 | 24.12 | 24.21 | 23.67 | 23.72 | 764,400 | -0.60(-2.47%) |
Jun 13, 2019 | 24.18 | 24.32 | 23.84 | 24.32 | 628,553 | +0.34(+1.42%) |
Jun 12, 2019 | 23.80 | 24.14 | 23.62 | 23.98 | 751,446 | -0.09(-0.37%) |
Jun 11, 2019 | 24.65 | 24.87 | 23.89 | 24.07 | 1,009,995 | +0.22(+0.92%) |
Jun 10, 2019 | 24.19 | 24.49 | 23.75 | 23.85 | 993,353 | -0.18(-0.75%) |
Jun 07, 2019 | 23.88 | 24.20 | 23.49 | 24.03 | 969,100 | +0.26(+1.09%) |
Jun 06, 2019 | 23.68 | 23.99 | 23.37 | 23.77 | 856,929 | +0.00(+0.00%) |
Jun 05, 2019 | 23.54 | 23.82 | 23.20 | 23.77 | 886,808 | +0.15(+0.64%) |
Jun 04, 2019 | 22.62 | 23.72 | 22.56 | 23.62 | 1,872,621 | +1.66(+7.56%) |
Jun 03, 2019 | 21.45 | 22.22 | 21.17 | 21.96 | 1,823,861 | +0.55(+2.57%) |
May 31, 2019 | 21.40 | 21.93 | 21.15 | 21.41 | 2,124,800 | -0.39(-1.79%) |
May 30, 2019 | 21.63 | 22.50 | 21.57 | 21.80 | 2,699,280 | +0.16(+0.74%) |
May 29, 2019 | 21.64 | 21.79 | 21.40 | 21.64 | 3,148,235 | -0.34(-1.55%) |
May 28, 2019 | 22.13 | 22.21 | 21.87 | 21.98 | 1,039,852 | -0.02(-0.09%) |
May 24, 2019 | 22.17 | 22.49 | 21.82 | 22.00 | 1,231,900 | +0.21(+0.96%) |
May 23, 2019 | 22.05 | 22.27 | 21.35 | 21.79 | 1,437,947 | -0.78(-3.46%) |
May 22, 2019 | 22.86 | 23.02 | 22.34 | 22.57 | 1,386,619 | -0.43(-1.87%) |
May 21, 2019 | 22.70 | 23.27 | 22.59 | 23.00 | 1,563,412 | +0.46(+2.04%) |
May 20, 2019 | 23.34 | 23.39 | 22.52 | 22.54 | 2,236,491 | -1.11(-4.69%) |
May 17, 2019 | 23.00 | 23.84 | 22.95 | 23.65 | 5,293,400 | +0.31(+1.33%) |
May 16, 2019 | 23.20 | 23.53 | 23.09 | 23.34 | 1,102,067 | +0.33(+1.43%) |
May 15, 2019 | 22.32 | 23.03 | 22.32 | 23.01 | 1,616,208 | +0.32(+1.41%) |
May 14, 2019 | 22.55 | 22.97 | 22.52 | 22.69 | 1,383,353 | +0.19(+0.84%) |
May 13, 2019 | 23.14 | 23.14 | 22.34 | 22.50 | 1,443,160 | -1.36(-5.70%) |
May 10, 2019 | 23.68 | 24.01 | 23.43 | 23.86 | 742,700 | +0.05(+0.21%) |
May 09, 2019 | 23.45 | 23.86 | 23.21 | 23.81 | 977,676 | +0.03(+0.13%) |
May 08, 2019 | 23.85 | 24.32 | 23.68 | 23.78 | 1,086,125 | -0.19(-0.79%) |
May 07, 2019 | 24.80 | 24.84 | 23.80 | 23.97 | 1,939,770 | -1.20(-4.77%) |
May 06, 2019 | 24.76 | 25.34 | 24.44 | 25.17 | 1,322,056 | -0.47(-1.83%) |
May 03, 2019 | 24.83 | 25.68 | 24.74 | 25.64 | 1,227,500 | +1.14(+4.65%) |
May 02, 2019 | 24.16 | 24.66 | 23.95 | 24.50 | 1,146,651 | +0.26(+1.07%) |