Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.69 | 24.84 | 23.15 | 24.17 | 6,725,501 | -2.38(-8.96%) |
Jul 30, 2019 | 25.60 | 26.67 | 25.44 | 26.55 | 2,984,386 | +0.84(+3.27%) |
Jul 29, 2019 | 26.39 | 26.43 | 25.47 | 25.71 | 1,766,708 | -0.56(-2.13%) |
Jul 26, 2019 | 25.90 | 26.35 | 25.81 | 26.27 | 908,600 | +0.51(+1.98%) |
Jul 25, 2019 | 25.46 | 25.80 | 25.11 | 25.76 | 1,325,197 | +0.29(+1.14%) |
Jul 24, 2019 | 24.48 | 25.66 | 24.22 | 25.47 | 1,112,679 | +0.65(+2.62%) |
Jul 23, 2019 | 25.07 | 25.08 | 24.50 | 24.82 | 1,205,165 | -0.13(-0.52%) |
Jul 22, 2019 | 24.72 | 25.50 | 24.70 | 24.95 | 1,441,250 | +0.28(+1.13%) |
Jul 19, 2019 | 24.54 | 24.92 | 24.50 | 24.67 | 956,400 | +0.17(+0.69%) |
Jul 18, 2019 | 24.95 | 25.07 | 24.18 | 24.50 | 1,941,273 | -0.12(-0.49%) |
Jul 17, 2019 | 25.04 | 25.21 | 24.52 | 24.62 | 1,946,592 | -0.42(-1.68%) |
Jul 16, 2019 | 25.69 | 25.69 | 24.86 | 25.04 | 904,867 | -0.58(-2.26%) |
Jul 15, 2019 | 25.93 | 25.93 | 25.57 | 25.62 | 708,633 | -0.25(-0.97%) |
Jul 12, 2019 | 25.47 | 25.91 | 25.33 | 25.87 | 1,281,400 | +0.49(+1.93%) |
Jul 11, 2019 | 24.90 | 25.41 | 24.66 | 25.38 | 1,008,445 | +0.47(+1.89%) |
Jul 10, 2019 | 24.85 | 25.09 | 24.68 | 24.91 | 564,891 | +0.16(+0.65%) |
Jul 09, 2019 | 24.47 | 24.89 | 24.36 | 24.75 | 1,314,491 | +0.20(+0.81%) |
Jul 08, 2019 | 24.64 | 24.72 | 24.23 | 24.55 | 940,695 | -0.15(-0.61%) |
Jul 05, 2019 | 24.51 | 24.73 | 24.13 | 24.70 | 569,800 | +0.06(+0.24%) |
Jul 03, 2019 | 24.64 | 24.95 | 24.54 | 24.64 | 881,900 | +0.12(+0.49%) |
Jul 02, 2019 | 24.44 | 24.68 | 24.27 | 24.52 | 982,908 | +0.10(+0.41%) |
Jul 01, 2019 | 24.60 | 24.61 | 23.91 | 24.42 | 909,658 | +0.32(+1.33%) |
Jun 28, 2019 | 23.69 | 24.17 | 23.68 | 24.10 | 1,327,000 | +0.47(+1.99%) |
Jun 27, 2019 | 23.16 | 23.66 | 23.07 | 23.63 | 596,137 | +0.56(+2.43%) |
Jun 26, 2019 | 23.48 | 23.79 | 23.07 | 23.07 | 868,044 | -0.24(-1.03%) |
Jun 25, 2019 | 23.68 | 23.83 | 23.14 | 23.31 | 1,087,168 | -0.26(-1.10%) |
Jun 24, 2019 | 23.86 | 24.03 | 23.51 | 23.57 | 1,204,656 | -0.28(-1.17%) |
Jun 21, 2019 | 24.34 | 24.42 | 23.83 | 23.85 | 1,321,200 | -0.67(-2.73%) |
Jun 20, 2019 | 24.97 | 25.22 | 24.49 | 24.52 | 984,252 | -0.20(-0.81%) |
Jun 19, 2019 | 24.95 | 25.04 | 24.52 | 24.72 | 1,338,478 | -0.16(-0.64%) |
Jun 18, 2019 | 24.39 | 25.15 | 24.39 | 24.88 | 872,649 | +0.68(+2.81%) |
Jun 17, 2019 | 24.84 | 25.35 | 24.13 | 24.20 | 1,729,099 | -0.57(-2.30%) |
Jun 14, 2019 | 24.65 | 24.89 | 24.37 | 24.77 | 785,800 | +0.11(+0.45%) |
Jun 13, 2019 | 24.51 | 24.91 | 24.51 | 24.66 | 1,521,770 | +0.04(+0.16%) |
Jun 12, 2019 | 24.48 | 24.69 | 24.36 | 24.62 | 1,149,285 | +0.19(+0.78%) |
Jun 11, 2019 | 24.77 | 24.90 | 23.88 | 24.43 | 1,251,835 | -0.15(-0.61%) |
Jun 10, 2019 | 24.46 | 25.09 | 24.46 | 24.58 | 1,332,973 | +0.40(+1.65%) |
Jun 07, 2019 | 24.20 | 24.57 | 24.12 | 24.18 | 1,049,500 | +0.04(+0.17%) |
Jun 06, 2019 | 24.19 | 24.39 | 23.66 | 24.14 | 805,025 | +0.06(+0.25%) |
Jun 05, 2019 | 23.99 | 24.17 | 23.58 | 24.08 | 702,375 | +0.22(+0.92%) |
Jun 04, 2019 | 23.57 | 24.24 | 23.26 | 23.86 | 1,060,946 | +0.55(+2.36%) |
Jun 03, 2019 | 24.06 | 24.26 | 23.15 | 23.31 | 1,717,709 | -0.82(-3.40%) |
May 31, 2019 | 23.96 | 24.59 | 23.71 | 24.13 | 998,600 | -0.27(-1.11%) |
May 30, 2019 | 24.08 | 24.40 | 24.05 | 24.40 | 1,024,025 | +0.40(+1.67%) |
May 29, 2019 | 24.19 | 24.44 | 23.88 | 24.00 | 1,208,890 | -0.39(-1.60%) |
May 28, 2019 | 23.87 | 24.59 | 23.74 | 24.39 | 2,020,263 | +0.61(+2.57%) |
May 24, 2019 | 23.50 | 23.94 | 23.32 | 23.78 | 1,219,200 | +0.40(+1.71%) |
May 23, 2019 | 23.74 | 23.77 | 23.00 | 23.38 | 1,365,030 | -0.44(-1.85%) |
May 22, 2019 | 23.48 | 24.06 | 23.41 | 23.82 | 2,808,027 | +0.21(+0.89%) |
May 21, 2019 | 23.18 | 23.66 | 23.09 | 23.61 | 1,636,590 | +0.57(+2.47%) |
May 20, 2019 | 23.34 | 23.40 | 22.90 | 23.04 | 1,515,250 | -0.60(-2.54%) |
May 17, 2019 | 23.19 | 23.89 | 23.00 | 23.64 | 1,169,900 | +0.26(+1.11%) |
May 16, 2019 | 22.44 | 23.81 | 22.26 | 23.38 | 3,025,995 | +0.97(+4.33%) |
May 15, 2019 | 23.29 | 23.49 | 22.00 | 22.41 | 5,254,108 | -1.32(-5.56%) |
May 14, 2019 | 23.55 | 23.89 | 23.44 | 23.73 | 3,160,294 | +0.27(+1.15%) |
May 13, 2019 | 23.46 | 23.77 | 23.27 | 23.46 | 3,237,119 | -0.54(-2.25%) |
May 10, 2019 | 23.63 | 24.14 | 23.62 | 24.00 | 1,153,100 | +0.21(+0.88%) |
May 09, 2019 | 23.69 | 24.08 | 23.52 | 23.79 | 2,055,182 | -0.22(-0.92%) |
May 08, 2019 | 23.59 | 24.24 | 23.52 | 24.01 | 1,176,741 | +0.36(+1.52%) |
May 07, 2019 | 23.94 | 24.06 | 23.49 | 23.65 | 1,763,452 | -0.56(-2.31%) |
May 06, 2019 | 23.54 | 24.29 | 23.45 | 24.21 | 1,035,379 | +0.00(+0.00%) |
May 03, 2019 | 24.00 | 24.39 | 23.93 | 24.21 | 981,500 | +0.38(+1.59%) |
May 02, 2019 | 23.32 | 23.87 | 23.21 | 23.83 | 908,132 | +0.42(+1.79%) |