Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.38 | 23.57 | 23.26 | 23.32 | 434,539 | +0.07(+0.31%) |
Jul 30, 2019 | 23.04 | 23.43 | 23.04 | 23.25 | 513,852 | +0.28(+1.24%) |
Jul 29, 2019 | 23.46 | 23.46 | 22.95 | 22.96 | 180,567 | +0.03(+0.14%) |
Jul 26, 2019 | 22.55 | 23.00 | 22.55 | 22.93 | 232,902 | +0.43(+1.90%) |
Jul 25, 2019 | 23.24 | 23.28 | 22.28 | 22.51 | 263,723 | -0.97(-4.15%) |
Jul 24, 2019 | 23.26 | 23.83 | 23.00 | 23.48 | 254,964 | -0.32(-1.33%) |
Jul 23, 2019 | 23.72 | 23.82 | 23.53 | 23.79 | 146,889 | +0.13(+0.57%) |
Jul 22, 2019 | 23.60 | 23.76 | 23.42 | 23.66 | 218,771 | +0.02(+0.07%) |
Jul 19, 2019 | 23.59 | 23.80 | 23.59 | 23.64 | 138,376 | -0.02(-0.10%) |
Jul 18, 2019 | 23.64 | 23.85 | 23.49 | 23.67 | 343,775 | -0.07(-0.30%) |
Jul 17, 2019 | 23.61 | 23.75 | 23.42 | 23.74 | 258,575 | +0.00(+0.00%) |
Jul 16, 2019 | 23.61 | 23.79 | 23.47 | 23.74 | 112,460 | +0.11(+0.47%) |
Jul 15, 2019 | 23.87 | 23.94 | 23.55 | 23.63 | 135,668 | -0.25(-1.06%) |
Jul 12, 2019 | 23.72 | 24.07 | 23.72 | 23.88 | 94,904 | +0.15(+0.63%) |
Jul 11, 2019 | 23.65 | 23.80 | 23.47 | 23.73 | 130,077 | +0.02(+0.10%) |
Jul 10, 2019 | 23.83 | 23.91 | 23.61 | 23.71 | 123,972 | -0.03(-0.13%) |
Jul 09, 2019 | 23.53 | 23.79 | 23.53 | 23.74 | 136,474 | +0.13(+0.54%) |
Jul 08, 2019 | 23.92 | 24.09 | 23.60 | 23.61 | 154,913 | -0.50(-2.07%) |
Jul 05, 2019 | 23.83 | 24.16 | 23.80 | 24.11 | 93,767 | +0.39(+1.63%) |
Jul 03, 2019 | 23.68 | 23.76 | 23.52 | 23.72 | 60,279 | +0.12(+0.50%) |
Jul 02, 2019 | 23.68 | 23.76 | 23.36 | 23.61 | 136,826 | -0.16(-0.67%) |
Jul 01, 2019 | 23.80 | 23.95 | 23.63 | 23.76 | 237,503 | +0.06(+0.23%) |
Jun 28, 2019 | 23.28 | 23.72 | 23.25 | 23.71 | 323,258 | +0.50(+2.15%) |
Jun 27, 2019 | 22.75 | 23.21 | 22.75 | 23.21 | 196,157 | +0.35(+1.52%) |
Jun 26, 2019 | 22.88 | 23.07 | 22.84 | 22.86 | 187,822 | +0.03(+0.14%) |
Jun 25, 2019 | 22.69 | 22.88 | 22.37 | 22.83 | 146,704 | +0.13(+0.56%) |
Jun 24, 2019 | 22.55 | 22.84 | 22.53 | 22.70 | 170,367 | +0.13(+0.56%) |
Jun 21, 2019 | 22.53 | 22.81 | 22.41 | 22.58 | 270,687 | +0.04(+0.18%) |
Jun 20, 2019 | 22.66 | 22.72 | 22.25 | 22.54 | 105,275 | -0.08(-0.35%) |
Jun 19, 2019 | 22.73 | 22.85 | 22.62 | 22.62 | 126,495 | -0.08(-0.35%) |
Jun 18, 2019 | 22.44 | 22.91 | 22.43 | 22.70 | 168,305 | +0.25(+1.13%) |
Jun 17, 2019 | 22.89 | 22.89 | 22.42 | 22.44 | 96,618 | -0.41(-1.80%) |
Jun 14, 2019 | 22.78 | 22.90 | 22.62 | 22.85 | 83,405 | +0.02(+0.07%) |
Jun 13, 2019 | 22.64 | 22.85 | 22.64 | 22.84 | 132,313 | +0.25(+1.09%) |
Jun 12, 2019 | 22.68 | 22.83 | 22.58 | 22.59 | 124,713 | +0.08(+0.35%) |
Jun 11, 2019 | 22.70 | 22.78 | 22.43 | 22.51 | 91,741 | -0.04(-0.18%) |
Jun 10, 2019 | 22.48 | 22.83 | 22.48 | 22.55 | 78,292 | +0.13(+0.60%) |
Jun 07, 2019 | 22.40 | 22.52 | 22.32 | 22.42 | 191,452 | +0.11(+0.50%) |
Jun 06, 2019 | 22.35 | 22.46 | 22.10 | 22.31 | 77,072 | -0.11(-0.49%) |
Jun 05, 2019 | 22.54 | 22.55 | 22.23 | 22.42 | 103,004 | -0.10(-0.42%) |
Jun 04, 2019 | 22.29 | 22.54 | 22.29 | 22.51 | 138,865 | +0.47(+2.12%) |
Jun 03, 2019 | 21.99 | 22.20 | 21.82 | 22.05 | 143,737 | +0.06(+0.25%) |
May 31, 2019 | 22.03 | 22.05 | 21.81 | 21.99 | 146,970 | -0.27(-1.21%) |
May 30, 2019 | 22.61 | 22.65 | 22.11 | 22.26 | 126,777 | -0.28(-1.26%) |
May 29, 2019 | 22.18 | 22.58 | 22.16 | 22.54 | 147,697 | +0.14(+0.63%) |
May 28, 2019 | 22.69 | 22.73 | 22.39 | 22.40 | 100,934 | -0.27(-1.21%) |
May 24, 2019 | 22.50 | 22.75 | 22.37 | 22.68 | 174,653 | +0.29(+1.30%) |
May 23, 2019 | 22.61 | 22.74 | 22.21 | 22.39 | 166,376 | -0.41(-1.79%) |
May 22, 2019 | 22.93 | 23.02 | 22.59 | 22.80 | 109,593 | -0.21(-0.92%) |
May 21, 2019 | 23.03 | 23.22 | 22.93 | 23.01 | 147,496 | -0.04(-0.17%) |
May 20, 2019 | 22.50 | 23.12 | 22.50 | 23.05 | 113,973 | +0.46(+2.02%) |
May 17, 2019 | 22.59 | 22.98 | 22.59 | 22.59 | 112,614 | -0.24(-1.07%) |
May 16, 2019 | 22.65 | 22.98 | 22.65 | 22.84 | 90,933 | +0.33(+1.46%) |
May 15, 2019 | 22.69 | 22.69 | 22.35 | 22.51 | 184,302 | -0.40(-1.75%) |
May 14, 2019 | 22.44 | 22.96 | 22.41 | 22.91 | 91,746 | +0.42(+1.85%) |
May 13, 2019 | 22.90 | 23.01 | 22.39 | 22.49 | 120,692 | -0.75(-3.21%) |
May 10, 2019 | 23.17 | 23.27 | 22.91 | 23.24 | 103,314 | +0.04(+0.17%) |
May 09, 2019 | 22.90 | 23.26 | 22.83 | 23.20 | 117,276 | +0.15(+0.65%) |
May 08, 2019 | 23.56 | 23.59 | 23.02 | 23.05 | 150,738 | -0.57(-2.43%) |
May 07, 2019 | 23.58 | 23.80 | 23.46 | 23.62 | 108,144 | -0.27(-1.12%) |
May 06, 2019 | 23.42 | 23.95 | 23.42 | 23.89 | 149,655 | +0.07(+0.30%) |
May 03, 2019 | 23.42 | 23.84 | 23.42 | 23.82 | 115,926 | +0.43(+1.85%) |
May 02, 2019 | 23.13 | 23.57 | 23.13 | 23.38 | 129,089 | +0.16(+0.71%) |