Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.54 | 25.82 | 24.58 | 24.73 | 529,933 | -0.63(-2.50%) |
Jul 30, 2019 | 24.37 | 25.41 | 24.21 | 25.36 | 546,056 | +0.87(+3.56%) |
Jul 29, 2019 | 24.46 | 24.55 | 24.04 | 24.49 | 408,846 | +0.07(+0.28%) |
Jul 26, 2019 | 24.24 | 24.57 | 23.95 | 24.42 | 431,455 | +0.21(+0.88%) |
Jul 25, 2019 | 24.97 | 25.06 | 24.02 | 24.20 | 681,487 | -0.89(-3.54%) |
Jul 24, 2019 | 23.16 | 25.10 | 23.10 | 25.09 | 1,596,290 | +0.04(+0.17%) |
Jul 23, 2019 | 24.61 | 25.61 | 24.60 | 25.05 | 572,187 | +0.62(+2.52%) |
Jul 22, 2019 | 24.06 | 24.57 | 24.00 | 24.43 | 389,529 | +0.38(+1.60%) |
Jul 19, 2019 | 23.68 | 24.42 | 23.65 | 24.05 | 406,667 | +0.38(+1.59%) |
Jul 18, 2019 | 24.08 | 24.36 | 23.66 | 23.67 | 464,562 | -0.46(-1.91%) |
Jul 17, 2019 | 24.79 | 24.95 | 24.06 | 24.14 | 385,335 | -0.77(-3.09%) |
Jul 16, 2019 | 24.31 | 25.16 | 24.12 | 24.90 | 544,855 | +0.55(+2.26%) |
Jul 15, 2019 | 24.66 | 24.79 | 24.04 | 24.35 | 485,571 | -0.20(-0.83%) |
Jul 12, 2019 | 24.32 | 24.68 | 24.29 | 24.56 | 520,187 | +0.42(+1.76%) |
Jul 11, 2019 | 24.18 | 24.36 | 23.66 | 24.13 | 518,300 | +0.05(+0.21%) |
Jul 10, 2019 | 24.61 | 24.80 | 24.06 | 24.08 | 383,604 | -0.41(-1.66%) |
Jul 09, 2019 | 24.57 | 24.70 | 23.89 | 24.49 | 450,725 | -0.30(-1.20%) |
Jul 08, 2019 | 24.57 | 25.24 | 24.16 | 24.79 | 634,588 | +0.27(+1.11%) |
Jul 05, 2019 | 23.79 | 24.55 | 23.67 | 24.51 | 706,044 | +0.55(+2.30%) |
Jul 03, 2019 | 24.17 | 24.32 | 23.74 | 23.96 | 960,772 | -0.38(-1.57%) |
Jul 02, 2019 | 23.53 | 24.85 | 22.68 | 24.34 | 5,676,866 | -1.81(-6.94%) |
Jul 01, 2019 | 26.80 | 26.80 | 25.70 | 26.16 | 965,262 | +0.38(+1.48%) |
Jun 28, 2019 | 24.91 | 25.95 | 24.91 | 25.78 | 1,030,822 | +0.95(+3.83%) |
Jun 27, 2019 | 24.51 | 25.16 | 24.46 | 24.83 | 525,457 | +0.46(+1.88%) |
Jun 26, 2019 | 24.74 | 24.92 | 24.09 | 24.37 | 805,772 | -0.03(-0.14%) |
Jun 25, 2019 | 22.95 | 24.79 | 22.89 | 24.40 | 2,141,539 | +1.47(+6.40%) |
Jun 24, 2019 | 24.29 | 24.29 | 22.84 | 22.94 | 541,003 | -1.35(-5.55%) |
Jun 21, 2019 | 24.31 | 24.72 | 24.19 | 24.29 | 493,063 | -0.15(-0.62%) |
Jun 20, 2019 | 24.15 | 24.50 | 23.62 | 24.44 | 806,280 | +0.69(+2.89%) |
Jun 19, 2019 | 24.04 | 24.08 | 23.39 | 23.75 | 436,365 | -0.25(-1.06%) |
Jun 18, 2019 | 23.59 | 24.40 | 23.44 | 24.01 | 317,186 | +0.63(+2.68%) |
Jun 17, 2019 | 23.52 | 23.70 | 23.29 | 23.38 | 269,414 | -0.14(-0.61%) |
Jun 14, 2019 | 24.14 | 24.14 | 23.45 | 23.52 | 298,597 | -0.71(-2.94%) |
Jun 13, 2019 | 24.39 | 24.48 | 24.05 | 24.23 | 370,721 | +0.07(+0.28%) |
Jun 12, 2019 | 24.46 | 24.61 | 24.14 | 24.17 | 197,751 | -0.36(-1.45%) |
Jun 11, 2019 | 24.96 | 25.24 | 24.50 | 24.52 | 362,419 | -0.13(-0.52%) |
Jun 10, 2019 | 24.28 | 24.81 | 24.28 | 24.65 | 481,626 | +0.60(+2.50%) |
Jun 07, 2019 | 24.23 | 24.32 | 23.81 | 24.05 | 411,810 | +0.00(+0.00%) |
Jun 06, 2019 | 23.95 | 24.21 | 23.50 | 24.05 | 401,161 | +0.06(+0.25%) |
Jun 05, 2019 | 24.58 | 24.80 | 23.70 | 23.99 | 347,859 | -0.44(-1.80%) |
Jun 04, 2019 | 23.96 | 24.56 | 23.73 | 24.43 | 522,264 | +0.84(+3.56%) |
Jun 03, 2019 | 23.13 | 23.66 | 23.04 | 23.59 | 496,864 | +0.52(+2.24%) |
May 31, 2019 | 23.64 | 23.64 | 23.01 | 23.07 | 437,990 | -0.97(-4.02%) |
May 30, 2019 | 24.44 | 24.79 | 23.98 | 24.04 | 351,064 | -0.40(-1.63%) |
May 29, 2019 | 24.79 | 24.79 | 23.87 | 24.44 | 455,500 | -0.48(-1.94%) |
May 28, 2019 | 25.01 | 25.44 | 24.90 | 24.92 | 308,023 | -0.03(-0.10%) |
May 24, 2019 | 25.01 | 25.07 | 24.55 | 24.95 | 341,170 | +0.08(+0.31%) |
May 23, 2019 | 25.42 | 25.44 | 24.75 | 24.87 | 561,733 | -0.88(-3.42%) |
May 22, 2019 | 26.24 | 26.29 | 25.59 | 25.75 | 331,241 | -0.56(-2.13%) |
May 21, 2019 | 26.27 | 26.58 | 26.01 | 26.31 | 316,127 | +0.21(+0.81%) |
May 20, 2019 | 26.46 | 26.67 | 25.86 | 26.10 | 525,404 | -0.63(-2.35%) |
May 17, 2019 | 28.14 | 28.14 | 26.58 | 26.73 | 780,222 | -1.79(-6.27%) |
May 16, 2019 | 29.47 | 29.48 | 28.38 | 28.52 | 820,624 | -0.83(-2.83%) |
May 15, 2019 | 29.53 | 29.69 | 28.98 | 29.35 | 565,039 | -0.32(-1.09%) |
May 14, 2019 | 29.55 | 29.76 | 29.13 | 29.67 | 443,309 | +0.20(+0.69%) |
May 13, 2019 | 29.58 | 29.75 | 29.26 | 29.47 | 540,533 | -0.61(-2.03%) |
May 10, 2019 | 29.46 | 30.15 | 29.32 | 30.08 | 438,580 | +0.47(+1.60%) |
May 09, 2019 | 29.00 | 29.74 | 28.94 | 29.60 | 493,786 | +0.28(+0.95%) |
May 08, 2019 | 29.64 | 29.90 | 29.18 | 29.32 | 408,647 | -0.37(-1.26%) |
May 07, 2019 | 30.30 | 30.54 | 29.17 | 29.70 | 842,970 | -1.08(-3.50%) |
May 06, 2019 | 30.03 | 30.84 | 29.79 | 30.77 | 468,613 | +0.11(+0.36%) |
May 03, 2019 | 30.41 | 30.70 | 30.22 | 30.66 | 423,131 | +0.36(+1.18%) |
May 02, 2019 | 30.21 | 30.64 | 29.98 | 30.31 | 636,744 | -0.07(-0.22%) |