Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.26 | 25.26 | 24.66 | 24.81 | 15,153 | -0.51(-2.01%) |
Jul 30, 2019 | 25.52 | 25.63 | 25.21 | 25.32 | 2,519 | +0.14(+0.56%) |
Jul 29, 2019 | 25.50 | 25.75 | 25.18 | 25.18 | 2,023 | -0.82(-3.14%) |
Jul 26, 2019 | 25.77 | 26.23 | 25.30 | 26.00 | 5,700 | +0.02(+0.06%) |
Jul 25, 2019 | 25.99 | 25.99 | 25.55 | 25.98 | 6,940 | +0.70(+2.77%) |
Jul 24, 2019 | 25.19 | 25.44 | 25.19 | 25.28 | 7,630 | +0.09(+0.36%) |
Jul 23, 2019 | 25.05 | 25.24 | 25.05 | 25.19 | 18,447 | +0.08(+0.32%) |
Jul 22, 2019 | 25.25 | 25.25 | 25.09 | 25.11 | 7,158 | -0.18(-0.71%) |
Jul 19, 2019 | 25.10 | 25.47 | 25.10 | 25.29 | 7,000 | +0.43(+1.75%) |
Jul 18, 2019 | 24.71 | 24.93 | 24.68 | 24.86 | 4,561 | +0.18(+0.71%) |
Jul 17, 2019 | 24.80 | 24.80 | 24.65 | 24.68 | 4,544 | -0.03(-0.12%) |
Jul 16, 2019 | 24.77 | 24.81 | 24.71 | 24.71 | 4,049 | +0.28(+1.15%) |
Jul 15, 2019 | 23.98 | 24.57 | 23.98 | 24.43 | 17,716 | +0.04(+0.16%) |
Jul 12, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 6,100 | +0.48(+2.01%) |
Jul 11, 2019 | 23.68 | 24.06 | 23.68 | 23.91 | 184,684 | -0.14(-0.58%) |
Jul 10, 2019 | 24.30 | 24.30 | 24.01 | 24.05 | 13,209 | +0.17(+0.72%) |
Jul 09, 2019 | 23.52 | 23.91 | 23.52 | 23.88 | 7,078 | -0.34(-1.41%) |
Jul 08, 2019 | 24.22 | 24.23 | 24.13 | 24.22 | 4,000 | -0.22(-0.90%) |
Jul 05, 2019 | 24.45 | 24.55 | 24.31 | 24.44 | 6,200 | +0.09(+0.37%) |
Jul 03, 2019 | 24.42 | 24.42 | 24.25 | 24.35 | 13,200 | -0.24(-0.98%) |
Jul 02, 2019 | 24.59 | 24.70 | 24.59 | 24.59 | 6,136 | -0.70(-2.77%) |
Jul 01, 2019 | 25.68 | 25.74 | 25.29 | 25.29 | 10,590 | +0.47(+1.89%) |
Jun 28, 2019 | 25.00 | 25.01 | 24.79 | 24.82 | 10,900 | -0.42(-1.66%) |
Jun 27, 2019 | 25.18 | 25.24 | 25.00 | 25.24 | 6,017 | +0.32(+1.28%) |
Jun 26, 2019 | 24.74 | 24.92 | 24.74 | 24.92 | 8,243 | +0.44(+1.78%) |
Jun 25, 2019 | 24.52 | 24.68 | 24.47 | 24.48 | 11,098 | -2.17(-8.14%) |
Jun 24, 2019 | 26.88 | 26.88 | 26.55 | 26.65 | 27,656 | -0.22(-0.84%) |
Jun 21, 2019 | 26.82 | 27.00 | 26.82 | 26.88 | 15,200 | -0.35(-1.27%) |
Jun 20, 2019 | 27.49 | 27.49 | 27.18 | 27.22 | 29,661 | +1.28(+4.95%) |
Jun 19, 2019 | 26.15 | 26.15 | 25.74 | 25.94 | 10,855 | +0.27(+1.05%) |
Jun 18, 2019 | 25.00 | 25.77 | 25.00 | 25.67 | 16,896 | +0.78(+3.14%) |
Jun 17, 2019 | 24.49 | 24.90 | 24.49 | 24.89 | 8,761 | +0.29(+1.17%) |
Jun 14, 2019 | 24.61 | 24.65 | 24.55 | 24.60 | 25,300 | +0.18(+0.74%) |
Jun 13, 2019 | 24.56 | 24.63 | 24.37 | 24.42 | 93,038 | -0.01(-0.04%) |
Jun 12, 2019 | 24.60 | 24.60 | 24.29 | 24.43 | 10,692 | -0.17(-0.69%) |
Jun 11, 2019 | 24.47 | 24.75 | 24.47 | 24.60 | 13,028 | +0.37(+1.53%) |
Jun 10, 2019 | 24.22 | 24.33 | 24.20 | 24.23 | 10,410 | +0.29(+1.21%) |
Jun 07, 2019 | 23.90 | 24.16 | 23.90 | 23.94 | 9,400 | +0.21(+0.88%) |
Jun 06, 2019 | 23.50 | 23.74 | 23.50 | 23.73 | 10,040 | +0.22(+0.95%) |
Jun 05, 2019 | 23.75 | 23.75 | 23.51 | 23.51 | 10,490 | -0.33(-1.38%) |
Jun 04, 2019 | 23.69 | 23.84 | 23.63 | 23.84 | 27,941 | -0.22(-0.91%) |
Jun 03, 2019 | 24.31 | 24.31 | 23.70 | 24.06 | 11,495 | -0.13(-0.54%) |
May 31, 2019 | 23.93 | 24.19 | 23.93 | 24.19 | 10,200 | -0.15(-0.62%) |
May 30, 2019 | 24.31 | 24.39 | 24.21 | 24.34 | 12,676 | +0.07(+0.29%) |
May 29, 2019 | 24.04 | 24.27 | 24.04 | 24.27 | 14,093 | +0.37(+1.55%) |
May 28, 2019 | 23.99 | 24.04 | 23.84 | 23.90 | 26,949 | +0.43(+1.83%) |
May 24, 2019 | 23.74 | 23.75 | 23.47 | 23.47 | 506,900 | -0.34(-1.43%) |
May 23, 2019 | 23.73 | 23.84 | 23.67 | 23.81 | 912,241 | -0.16(-0.67%) |
May 22, 2019 | 23.84 | 23.97 | 23.75 | 23.97 | 35,276 | +0.10(+0.42%) |
May 21, 2019 | 23.75 | 23.87 | 23.75 | 23.87 | 13,447 | +0.17(+0.72%) |
May 20, 2019 | 23.65 | 23.70 | 23.52 | 23.70 | 174,830 | +0.13(+0.53%) |
May 17, 2019 | 23.61 | 23.75 | 23.57 | 23.57 | 15,700 | -0.33(-1.36%) |
May 16, 2019 | 23.82 | 24.05 | 23.82 | 23.90 | 16,807 | +0.10(+0.42%) |
May 15, 2019 | 23.25 | 23.87 | 23.25 | 23.80 | 5,690 | +0.51(+2.19%) |
May 14, 2019 | 23.38 | 23.43 | 23.29 | 23.29 | 13,463 | +0.82(+3.67%) |
May 13, 2019 | 22.51 | 23.40 | 22.30 | 22.46 | 21,013 | -1.12(-4.77%) |
May 10, 2019 | 23.08 | 23.69 | 23.08 | 23.59 | 12,900 | +0.47(+2.03%) |
May 09, 2019 | 22.55 | 23.19 | 22.55 | 23.12 | 19,362 | -0.81(-3.38%) |
May 08, 2019 | 23.94 | 24.06 | 23.84 | 23.93 | 14,783 | -0.19(-0.79%) |
May 07, 2019 | 24.33 | 24.34 | 23.91 | 24.12 | 16,464 | -0.69(-2.80%) |
May 06, 2019 | 24.02 | 24.82 | 24.02 | 24.81 | 10,437 | -0.65(-2.54%) |
May 03, 2019 | 25.33 | 25.51 | 25.32 | 25.46 | 15,000 | +0.78(+3.16%) |
May 02, 2019 | 24.84 | 24.87 | 24.62 | 24.68 | 17,463 | +0.11(+0.44%) |