Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.06 | 22.16 | 21.75 | 21.93 | 2,190,163 | +0.02(+0.08%) |
Jul 30, 2019 | 21.94 | 22.10 | 21.86 | 21.91 | 2,419,049 | -0.48(-2.15%) |
Jul 29, 2019 | 22.40 | 22.43 | 22.35 | 22.40 | 590,218 | -0.15(-0.65%) |
Jul 26, 2019 | 22.61 | 22.61 | 22.50 | 22.54 | 852,451 | +0.12(+0.53%) |
Jul 25, 2019 | 22.51 | 22.53 | 22.35 | 22.42 | 1,659,341 | -0.15(-0.68%) |
Jul 24, 2019 | 22.59 | 22.62 | 22.54 | 22.58 | 1,498,490 | -0.15(-0.64%) |
Jul 23, 2019 | 22.81 | 22.81 | 22.69 | 22.72 | 1,104,813 | -0.11(-0.48%) |
Jul 22, 2019 | 22.87 | 22.89 | 22.80 | 22.83 | 665,729 | -0.03(-0.12%) |
Jul 19, 2019 | 23.00 | 23.01 | 22.83 | 22.86 | 1,835,009 | -0.44(-1.87%) |
Jul 18, 2019 | 23.18 | 23.32 | 23.04 | 23.30 | 1,005,433 | -0.08(-0.35%) |
Jul 17, 2019 | 23.39 | 23.44 | 23.33 | 23.38 | 924,095 | -0.01(-0.04%) |
Jul 16, 2019 | 23.45 | 23.46 | 23.38 | 23.39 | 971,666 | +0.06(+0.27%) |
Jul 15, 2019 | 23.36 | 23.41 | 23.31 | 23.32 | 480,824 | +0.08(+0.35%) |
Jul 12, 2019 | 23.21 | 23.26 | 23.19 | 23.24 | 1,148,956 | +0.08(+0.35%) |
Jul 11, 2019 | 23.27 | 23.27 | 23.13 | 23.16 | 779,074 | -0.02(-0.08%) |
Jul 10, 2019 | 23.23 | 23.29 | 23.13 | 23.18 | 1,451,934 | -0.05(-0.24%) |
Jul 09, 2019 | 23.17 | 23.28 | 23.16 | 23.23 | 817,932 | +0.04(+0.16%) |
Jul 08, 2019 | 23.22 | 23.27 | 23.17 | 23.20 | 2,458,360 | -0.39(-1.66%) |
Jul 05, 2019 | 23.63 | 23.63 | 23.43 | 23.59 | 1,095,176 | -0.37(-1.56%) |
Jul 03, 2019 | 23.91 | 24.00 | 23.90 | 23.96 | 506,895 | +0.02(+0.08%) |
Jul 02, 2019 | 23.88 | 23.99 | 23.87 | 23.94 | 1,156,619 | +0.15(+0.65%) |
Jul 01, 2019 | 23.79 | 23.83 | 23.73 | 23.79 | 865,401 | +0.09(+0.38%) |
Jun 28, 2019 | 23.70 | 23.70 | 23.63 | 23.70 | 1,261,575 | -0.12(-0.50%) |
Jun 27, 2019 | 23.75 | 23.85 | 23.75 | 23.81 | 1,150,884 | +0.11(+0.46%) |
Jun 26, 2019 | 23.67 | 23.77 | 23.67 | 23.70 | 784,164 | +0.22(+0.93%) |
Jun 25, 2019 | 23.48 | 23.59 | 23.44 | 23.49 | 1,403,786 | +0.17(+0.74%) |
Jun 24, 2019 | 23.37 | 23.37 | 23.29 | 23.31 | 1,531,792 | -0.13(-0.54%) |
Jun 21, 2019 | 23.39 | 23.44 | 23.31 | 23.44 | 2,179,025 | -0.11(-0.46%) |
Jun 20, 2019 | 23.62 | 23.89 | 23.50 | 23.55 | 2,543,247 | +0.24(+1.01%) |
Jun 19, 2019 | 23.30 | 23.40 | 23.17 | 23.31 | 2,024,804 | -0.10(-0.43%) |
Jun 18, 2019 | 23.34 | 23.50 | 23.29 | 23.41 | 1,773,570 | +0.19(+0.82%) |
Jun 17, 2019 | 23.11 | 23.22 | 23.05 | 23.22 | 1,611,515 | -0.17(-0.74%) |
Jun 14, 2019 | 23.48 | 23.51 | 23.35 | 23.40 | 1,470,317 | -0.28(-1.19%) |
Jun 13, 2019 | 23.72 | 23.74 | 23.61 | 23.68 | 1,122,242 | -0.12(-0.50%) |
Jun 12, 2019 | 23.86 | 23.86 | 23.74 | 23.80 | 1,084,001 | -0.08(-0.34%) |
Jun 11, 2019 | 23.93 | 23.98 | 23.88 | 23.88 | 924,231 | +0.05(+0.23%) |
Jun 10, 2019 | 23.79 | 23.82 | 23.69 | 23.82 | 769,308 | -0.05(-0.23%) |
Jun 07, 2019 | 23.88 | 24.04 | 23.86 | 23.88 | 821,547 | -0.01(-0.04%) |
Jun 06, 2019 | 23.84 | 23.90 | 23.78 | 23.89 | 1,517,704 | -0.17(-0.72%) |
Jun 05, 2019 | 24.17 | 24.19 | 23.99 | 24.06 | 3,233,322 | -0.16(-0.68%) |
Jun 04, 2019 | 24.15 | 24.22 | 24.05 | 24.22 | 1,306,365 | -0.02(-0.08%) |
Jun 03, 2019 | 24.23 | 24.34 | 24.23 | 24.24 | 2,523,782 | +0.21(+0.87%) |
May 31, 2019 | 23.80 | 24.08 | 23.80 | 24.03 | 2,902,471 | +0.11(+0.46%) |
May 30, 2019 | 23.79 | 23.95 | 23.79 | 23.92 | 2,520,742 | +0.11(+0.46%) |
May 29, 2019 | 23.83 | 23.83 | 23.70 | 23.81 | 1,583,082 | -0.13(-0.53%) |
May 28, 2019 | 24.02 | 24.05 | 23.92 | 23.94 | 2,185,524 | +0.19(+0.80%) |
May 24, 2019 | 23.70 | 23.79 | 23.69 | 23.75 | 2,370,829 | +0.44(+1.87%) |
May 23, 2019 | 23.23 | 23.38 | 23.12 | 23.31 | 2,809,456 | -0.05(-0.23%) |
May 22, 2019 | 23.35 | 23.42 | 23.31 | 23.37 | 1,783,401 | -0.06(-0.27%) |
May 21, 2019 | 23.36 | 23.43 | 23.22 | 23.43 | 2,068,604 | -0.11(-0.46%) |
May 20, 2019 | 23.50 | 23.63 | 23.47 | 23.54 | 4,030,141 | +1.05(+4.69%) |
May 17, 2019 | 22.50 | 22.59 | 22.49 | 22.49 | 1,929,811 | +0.03(+0.12%) |
May 16, 2019 | 22.47 | 22.56 | 22.40 | 22.46 | 1,562,327 | +0.27(+1.23%) |
May 15, 2019 | 22.07 | 22.19 | 22.05 | 22.19 | 1,522,439 | -0.12(-0.53%) |
May 14, 2019 | 22.19 | 22.35 | 22.16 | 22.30 | 1,640,076 | +0.45(+2.04%) |
May 13, 2019 | 21.97 | 21.97 | 21.79 | 21.86 | 2,132,862 | -0.65(-2.91%) |
May 10, 2019 | 22.48 | 22.52 | 22.28 | 22.51 | 1,431,384 | +0.05(+0.24%) |
May 09, 2019 | 22.43 | 22.55 | 22.28 | 22.46 | 2,115,323 | -0.30(-1.32%) |
May 08, 2019 | 22.80 | 22.85 | 22.73 | 22.76 | 1,467,673 | -0.22(-0.95%) |
May 07, 2019 | 23.15 | 23.15 | 22.87 | 22.98 | 2,209,847 | -0.59(-2.51%) |
May 06, 2019 | 23.41 | 23.59 | 23.40 | 23.57 | 1,096,316 | -0.24(-0.99%) |
May 03, 2019 | 23.83 | 23.87 | 23.72 | 23.80 | 599,828 | +0.22(+0.93%) |
May 02, 2019 | 23.74 | 23.74 | 23.57 | 23.59 | 1,160,309 | -0.10(-0.42%) |