Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.25 | 25.06 | 24.21 | 24.41 | 383,293 | +0.12(+0.49%) |
Jul 30, 2019 | 22.97 | 24.39 | 22.21 | 24.29 | 456,218 | +1.69(+7.47%) |
Jul 29, 2019 | 22.84 | 22.93 | 22.48 | 22.61 | 233,317 | -0.29(-1.25%) |
Jul 26, 2019 | 22.47 | 22.90 | 22.42 | 22.89 | 235,719 | +0.45(+2.02%) |
Jul 25, 2019 | 22.55 | 22.67 | 22.30 | 22.44 | 234,272 | -0.12(-0.53%) |
Jul 24, 2019 | 22.50 | 22.73 | 22.34 | 22.56 | 238,563 | +0.03(+0.13%) |
Jul 23, 2019 | 22.24 | 22.55 | 22.00 | 22.53 | 242,280 | +0.35(+1.56%) |
Jul 22, 2019 | 22.21 | 22.26 | 22.00 | 22.18 | 274,824 | +0.01(+0.04%) |
Jul 19, 2019 | 22.00 | 22.44 | 21.81 | 22.17 | 330,230 | +0.12(+0.54%) |
Jul 18, 2019 | 22.14 | 22.22 | 21.94 | 22.05 | 161,037 | -0.09(-0.40%) |
Jul 17, 2019 | 22.08 | 22.18 | 21.71 | 22.14 | 237,650 | -0.08(-0.36%) |
Jul 16, 2019 | 22.20 | 22.32 | 21.99 | 22.22 | 198,946 | -0.05(-0.22%) |
Jul 15, 2019 | 22.51 | 22.69 | 22.21 | 22.27 | 101,443 | -0.31(-1.36%) |
Jul 12, 2019 | 22.38 | 22.65 | 22.31 | 22.58 | 184,463 | +0.18(+0.79%) |
Jul 11, 2019 | 22.70 | 22.73 | 22.18 | 22.40 | 296,514 | -0.24(-1.05%) |
Jul 10, 2019 | 22.79 | 22.84 | 22.38 | 22.64 | 208,237 | -0.14(-0.61%) |
Jul 09, 2019 | 22.69 | 22.86 | 22.60 | 22.77 | 354,295 | -0.06(-0.26%) |
Jul 08, 2019 | 22.69 | 22.87 | 22.55 | 22.83 | 277,055 | +0.11(+0.48%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.46 | 22.73 | 397,593 | +0.18(+0.79%) |
Jul 03, 2019 | 22.48 | 22.71 | 22.47 | 22.55 | 112,136 | +0.07(+0.31%) |
Jul 02, 2019 | 22.93 | 23.06 | 22.33 | 22.48 | 145,817 | -0.45(-1.98%) |
Jul 01, 2019 | 22.75 | 23.00 | 22.50 | 22.93 | 267,694 | +0.29(+1.26%) |
Jun 28, 2019 | 22.46 | 22.84 | 22.31 | 22.65 | 993,325 | +0.30(+1.32%) |
Jun 27, 2019 | 22.01 | 22.42 | 21.94 | 22.35 | 592,487 | +0.34(+1.52%) |
Jun 26, 2019 | 23.01 | 23.36 | 22.00 | 22.01 | 351,083 | -1.05(-4.57%) |
Jun 25, 2019 | 22.86 | 23.21 | 22.74 | 23.07 | 355,015 | +0.26(+1.12%) |
Jun 24, 2019 | 23.49 | 23.80 | 22.78 | 22.81 | 306,523 | -0.53(-2.28%) |
Jun 21, 2019 | 24.03 | 24.12 | 23.31 | 23.35 | 399,310 | -0.78(-3.23%) |
Jun 20, 2019 | 24.27 | 24.30 | 23.94 | 24.12 | 286,416 | +0.01(+0.04%) |
Jun 19, 2019 | 23.81 | 24.12 | 23.81 | 24.11 | 239,719 | +0.35(+1.49%) |
Jun 18, 2019 | 23.67 | 23.98 | 23.67 | 23.76 | 272,171 | +0.14(+0.58%) |
Jun 17, 2019 | 23.73 | 23.87 | 23.61 | 23.62 | 321,685 | -0.10(-0.42%) |
Jun 14, 2019 | 23.64 | 23.82 | 23.59 | 23.72 | 303,821 | +0.07(+0.29%) |
Jun 13, 2019 | 23.84 | 24.07 | 23.57 | 23.65 | 218,955 | -0.07(-0.29%) |
Jun 12, 2019 | 23.51 | 24.01 | 23.51 | 23.72 | 182,838 | +0.07(+0.29%) |
Jun 11, 2019 | 23.83 | 23.85 | 23.40 | 23.65 | 240,202 | -0.10(-0.41%) |
Jun 10, 2019 | 23.93 | 24.19 | 23.71 | 23.75 | 195,847 | -0.14(-0.58%) |
Jun 07, 2019 | 23.87 | 24.20 | 23.78 | 23.89 | 214,318 | +0.10(+0.41%) |
Jun 06, 2019 | 23.76 | 23.92 | 23.62 | 23.79 | 194,355 | -0.02(-0.08%) |
Jun 05, 2019 | 23.55 | 23.81 | 23.50 | 23.81 | 245,067 | +0.32(+1.34%) |
Jun 04, 2019 | 23.22 | 23.55 | 23.15 | 23.49 | 191,402 | +0.47(+2.05%) |
Jun 03, 2019 | 22.39 | 23.07 | 22.31 | 23.02 | 249,131 | +0.63(+2.82%) |
May 31, 2019 | 22.38 | 22.74 | 22.15 | 22.39 | 209,447 | +0.00(+0.00%) |
May 30, 2019 | 22.61 | 22.78 | 22.34 | 22.39 | 182,727 | -0.31(-1.35%) |
May 29, 2019 | 22.62 | 22.73 | 22.44 | 22.69 | 230,612 | +0.03(+0.13%) |
May 28, 2019 | 22.97 | 22.97 | 22.57 | 22.67 | 349,284 | -0.34(-1.46%) |
May 24, 2019 | 23.01 | 23.08 | 22.76 | 23.00 | 117,205 | +0.16(+0.69%) |
May 23, 2019 | 23.05 | 23.15 | 22.66 | 22.84 | 191,697 | -0.41(-1.78%) |
May 22, 2019 | 23.21 | 23.41 | 23.21 | 23.26 | 161,476 | -0.07(-0.30%) |
May 21, 2019 | 23.22 | 23.36 | 23.10 | 23.33 | 234,395 | +0.21(+0.90%) |
May 20, 2019 | 23.11 | 23.33 | 23.02 | 23.12 | 161,614 | +0.01(+0.04%) |
May 17, 2019 | 23.49 | 23.61 | 23.06 | 23.11 | 296,920 | -0.46(-1.96%) |
May 16, 2019 | 23.48 | 23.83 | 23.46 | 23.57 | 180,933 | +0.10(+0.42%) |
May 15, 2019 | 23.52 | 23.63 | 23.39 | 23.47 | 160,955 | -0.21(-0.87%) |
May 14, 2019 | 23.58 | 23.88 | 23.40 | 23.68 | 210,446 | -0.10(-0.41%) |
May 13, 2019 | 23.98 | 23.98 | 23.46 | 23.78 | 255,566 | -0.46(-1.91%) |
May 10, 2019 | 23.96 | 24.25 | 23.72 | 24.24 | 204,982 | +0.16(+0.65%) |
May 09, 2019 | 23.99 | 24.26 | 23.86 | 24.08 | 146,005 | -0.10(-0.41%) |
May 08, 2019 | 24.35 | 24.44 | 24.07 | 24.18 | 205,831 | -0.18(-0.73%) |
May 07, 2019 | 24.46 | 24.48 | 23.50 | 24.36 | 244,984 | -0.11(-0.44%) |
May 06, 2019 | 24.23 | 24.52 | 23.96 | 24.47 | 142,956 | -0.06(-0.24%) |
May 03, 2019 | 24.31 | 24.59 | 24.19 | 24.53 | 230,250 | +0.32(+1.30%) |
May 02, 2019 | 24.17 | 24.52 | 24.17 | 24.21 | 145,794 | +0.04(+0.16%) |