Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.15 | 23.29 | 22.13 | 22.85 | 3,805,195 | -0.29(-1.25%) |
Jul 30, 2019 | 23.25 | 23.36 | 23.01 | 23.14 | 1,917,403 | -0.15(-0.64%) |
Jul 29, 2019 | 23.71 | 23.99 | 23.02 | 23.29 | 1,959,300 | -0.38(-1.61%) |
Jul 26, 2019 | 24.01 | 24.21 | 23.29 | 23.67 | 1,074,800 | +0.12(+0.51%) |
Jul 25, 2019 | 23.86 | 24.42 | 23.42 | 23.55 | 2,010,162 | -0.17(-0.72%) |
Jul 24, 2019 | 23.03 | 23.75 | 22.86 | 23.72 | 1,153,627 | +0.33(+1.41%) |
Jul 23, 2019 | 23.25 | 23.43 | 22.80 | 23.39 | 1,249,863 | +0.16(+0.69%) |
Jul 22, 2019 | 23.25 | 23.70 | 23.00 | 23.23 | 1,811,242 | +0.10(+0.43%) |
Jul 19, 2019 | 22.65 | 23.27 | 22.50 | 23.13 | 1,886,700 | +0.78(+3.49%) |
Jul 18, 2019 | 22.56 | 22.59 | 22.25 | 22.35 | 1,722,311 | -0.20(-0.89%) |
Jul 17, 2019 | 22.47 | 22.88 | 22.31 | 22.55 | 1,698,838 | -0.03(-0.13%) |
Jul 16, 2019 | 22.42 | 22.66 | 22.05 | 22.58 | 2,131,726 | +0.18(+0.80%) |
Jul 15, 2019 | 22.02 | 22.82 | 21.80 | 22.40 | 3,466,380 | +1.44(+6.87%) |
Jul 12, 2019 | 20.54 | 21.13 | 20.43 | 20.96 | 621,700 | +0.52(+2.54%) |
Jul 11, 2019 | 20.56 | 20.67 | 20.08 | 20.44 | 942,444 | -0.11(-0.54%) |
Jul 10, 2019 | 20.69 | 20.94 | 20.39 | 20.55 | 759,099 | +0.07(+0.34%) |
Jul 09, 2019 | 20.84 | 20.96 | 20.40 | 20.48 | 1,107,785 | -0.50(-2.38%) |
Jul 08, 2019 | 20.32 | 21.10 | 20.25 | 20.98 | 2,200,877 | +0.65(+3.20%) |
Jul 05, 2019 | 19.83 | 20.43 | 19.73 | 20.33 | 836,600 | +0.50(+2.52%) |
Jul 03, 2019 | 20.06 | 20.20 | 19.52 | 19.83 | 781,600 | -0.24(-1.20%) |
Jul 02, 2019 | 20.45 | 20.62 | 19.96 | 20.07 | 1,422,520 | -0.33(-1.62%) |
Jul 01, 2019 | 20.14 | 21.49 | 20.10 | 20.40 | 2,986,787 | +0.65(+3.29%) |
Jun 28, 2019 | 19.59 | 19.78 | 19.35 | 19.75 | 1,990,600 | +0.12(+0.61%) |
Jun 27, 2019 | 20.38 | 20.44 | 19.12 | 19.63 | 1,395,698 | +0.13(+0.67%) |
Jun 26, 2019 | 19.14 | 19.68 | 19.07 | 19.50 | 1,210,733 | +0.49(+2.58%) |
Jun 25, 2019 | 19.24 | 19.89 | 18.99 | 19.01 | 1,347,204 | -0.24(-1.25%) |
Jun 24, 2019 | 19.50 | 19.90 | 19.19 | 19.25 | 2,070,471 | -0.11(-0.57%) |
Jun 21, 2019 | 18.91 | 19.71 | 18.75 | 19.36 | 3,851,100 | +1.49(+8.34%) |
Jun 20, 2019 | 17.91 | 18.04 | 17.52 | 17.87 | 1,711,468 | +0.11(+0.62%) |
Jun 19, 2019 | 18.32 | 18.46 | 17.66 | 17.76 | 1,093,357 | -0.56(-3.06%) |
Jun 18, 2019 | 18.02 | 18.55 | 18.02 | 18.32 | 1,470,493 | +0.47(+2.63%) |
Jun 17, 2019 | 18.92 | 18.93 | 17.82 | 17.85 | 1,886,654 | -0.94(-5.00%) |
Jun 14, 2019 | 18.40 | 19.17 | 18.40 | 18.79 | 1,860,300 | -0.30(-1.57%) |
Jun 13, 2019 | 18.85 | 19.44 | 18.54 | 19.09 | 1,214,086 | -0.12(-0.62%) |
Jun 12, 2019 | 19.33 | 19.58 | 19.04 | 19.21 | 1,656,331 | -0.55(-2.78%) |
Jun 11, 2019 | 19.33 | 20.56 | 19.33 | 19.76 | 2,467,053 | +0.52(+2.70%) |
Jun 10, 2019 | 19.50 | 19.77 | 19.18 | 19.24 | 1,763,003 | -0.21(-1.08%) |
Jun 07, 2019 | 19.41 | 19.64 | 19.34 | 19.45 | 2,315,200 | +0.18(+0.93%) |
Jun 06, 2019 | 19.39 | 19.48 | 19.01 | 19.27 | 2,264,843 | -0.12(-0.62%) |
Jun 05, 2019 | 20.11 | 20.25 | 19.31 | 19.39 | 2,217,751 | -0.61(-3.05%) |
Jun 04, 2019 | 19.65 | 20.07 | 19.41 | 20.00 | 1,536,346 | +0.53(+2.72%) |
Jun 03, 2019 | 19.37 | 19.59 | 19.22 | 19.47 | 1,490,910 | +0.15(+0.78%) |
May 31, 2019 | 19.26 | 19.55 | 19.11 | 19.32 | 1,338,400 | -0.28(-1.43%) |
May 30, 2019 | 19.63 | 20.00 | 19.46 | 19.60 | 1,383,102 | +0.03(+0.15%) |
May 29, 2019 | 19.62 | 20.09 | 19.25 | 19.57 | 3,756,684 | -0.37(-1.86%) |
May 28, 2019 | 22.02 | 22.20 | 19.89 | 19.94 | 2,374,091 | -2.06(-9.36%) |
May 24, 2019 | 22.02 | 22.16 | 21.60 | 22.00 | 2,819,600 | +0.17(+0.78%) |
May 23, 2019 | 22.28 | 22.54 | 21.78 | 21.83 | 2,524,344 | -0.72(-3.19%) |
May 22, 2019 | 22.57 | 22.89 | 22.49 | 22.55 | 2,460,438 | -0.13(-0.57%) |
May 21, 2019 | 22.38 | 22.80 | 22.30 | 22.68 | 2,421,501 | +0.35(+1.57%) |
May 20, 2019 | 22.14 | 22.41 | 21.80 | 22.33 | 1,173,027 | +0.08(+0.36%) |
May 17, 2019 | 22.55 | 22.61 | 22.20 | 22.25 | 1,426,400 | -0.20(-0.89%) |
May 16, 2019 | 22.15 | 22.58 | 22.11 | 22.45 | 1,761,588 | +0.37(+1.68%) |
May 15, 2019 | 22.17 | 22.42 | 21.83 | 22.08 | 1,950,097 | -0.39(-1.74%) |
May 14, 2019 | 22.20 | 22.63 | 21.86 | 22.47 | 3,552,994 | +0.27(+1.22%) |
May 13, 2019 | 22.69 | 22.77 | 21.97 | 22.20 | 2,466,191 | -1.03(-4.43%) |
May 10, 2019 | 23.59 | 23.93 | 22.79 | 23.23 | 4,879,700 | -0.59(-2.48%) |
May 09, 2019 | 24.05 | 24.21 | 23.00 | 23.82 | 3,619,808 | -0.57(-2.34%) |
May 08, 2019 | 27.00 | 27.20 | 24.27 | 24.39 | 5,883,870 | -2.55(-9.47%) |
May 07, 2019 | 30.00 | 30.91 | 26.90 | 26.94 | 3,538,725 | -1.46(-5.14%) |
May 06, 2019 | 28.68 | 28.71 | 27.98 | 28.40 | 2,241,698 | -0.78(-2.67%) |
May 03, 2019 | 28.29 | 29.29 | 28.04 | 29.18 | 1,072,500 | +0.99(+3.51%) |
May 02, 2019 | 28.12 | 28.25 | 27.50 | 28.19 | 961,656 | +0.19(+0.68%) |