Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.01 | 24.07 | 23.47 | 23.58 | 76,317 | -0.55(-2.28%) |
Jul 30, 2019 | 24.23 | 24.23 | 23.99 | 24.13 | 102,224 | -0.16(-0.66%) |
Jul 29, 2019 | 24.25 | 24.56 | 24.23 | 24.29 | 53,248 | -0.08(-0.33%) |
Jul 26, 2019 | 24.31 | 24.37 | 24.24 | 24.37 | 90,200 | +0.10(+0.41%) |
Jul 25, 2019 | 24.51 | 24.59 | 24.25 | 24.27 | 168,292 | -0.18(-0.74%) |
Jul 24, 2019 | 24.19 | 24.47 | 24.19 | 24.45 | 82,265 | +0.16(+0.66%) |
Jul 23, 2019 | 24.47 | 24.47 | 24.16 | 24.29 | 37,190 | +0.18(+0.75%) |
Jul 22, 2019 | 24.05 | 24.33 | 24.05 | 24.11 | 52,973 | -0.22(-0.90%) |
Jul 19, 2019 | 24.06 | 24.57 | 24.06 | 24.33 | 88,900 | +0.30(+1.25%) |
Jul 18, 2019 | 24.24 | 24.24 | 23.77 | 24.03 | 66,518 | +0.03(+0.13%) |
Jul 17, 2019 | 24.08 | 24.18 | 23.98 | 24.00 | 50,654 | +0.02(+0.08%) |
Jul 16, 2019 | 24.07 | 24.10 | 23.97 | 23.98 | 169,393 | -0.01(-0.04%) |
Jul 15, 2019 | 24.00 | 24.04 | 23.94 | 23.99 | 77,050 | -0.07(-0.29%) |
Jul 12, 2019 | 24.12 | 24.12 | 23.90 | 24.06 | 127,400 | +0.19(+0.80%) |
Jul 11, 2019 | 23.85 | 24.01 | 23.80 | 23.87 | 94,201 | -0.08(-0.33%) |
Jul 10, 2019 | 24.41 | 24.41 | 23.89 | 23.95 | 135,523 | -0.10(-0.42%) |
Jul 09, 2019 | 24.30 | 24.30 | 23.85 | 24.05 | 529,643 | -0.43(-1.76%) |
Jul 08, 2019 | 24.06 | 24.87 | 24.06 | 24.48 | 132,241 | -0.12(-0.49%) |
Jul 05, 2019 | 24.59 | 24.70 | 24.54 | 24.60 | 88,900 | -0.11(-0.45%) |
Jul 03, 2019 | 24.75 | 25.08 | 24.70 | 24.71 | 77,800 | -0.02(-0.08%) |
Jul 02, 2019 | 24.58 | 24.77 | 24.58 | 24.73 | 109,288 | +0.28(+1.15%) |
Jul 01, 2019 | 24.70 | 24.80 | 24.38 | 24.45 | 119,758 | +0.42(+1.75%) |
Jun 28, 2019 | 24.05 | 24.10 | 23.92 | 24.03 | 125,500 | -0.02(-0.08%) |
Jun 27, 2019 | 23.90 | 24.05 | 23.70 | 24.05 | 100,958 | +0.10(+0.42%) |
Jun 26, 2019 | 24.00 | 24.06 | 23.68 | 23.95 | 125,394 | +0.37(+1.57%) |
Jun 25, 2019 | 23.93 | 23.93 | 23.58 | 23.58 | 92,882 | -0.41(-1.71%) |
Jun 24, 2019 | 24.11 | 24.12 | 23.90 | 23.99 | 156,390 | -0.12(-0.50%) |
Jun 21, 2019 | 24.00 | 24.21 | 24.00 | 24.11 | 172,000 | -0.14(-0.58%) |
Jun 20, 2019 | 24.06 | 24.28 | 24.05 | 24.25 | 168,280 | +0.85(+3.63%) |
Jun 19, 2019 | 23.36 | 23.44 | 23.21 | 23.40 | 108,404 | +0.48(+2.09%) |
Jun 18, 2019 | 22.25 | 22.96 | 22.25 | 22.92 | 141,293 | +0.62(+2.78%) |
Jun 17, 2019 | 22.11 | 22.38 | 22.11 | 22.30 | 85,054 | +0.05(+0.22%) |
Jun 14, 2019 | 22.32 | 22.49 | 22.21 | 22.25 | 137,000 | -0.09(-0.40%) |
Jun 13, 2019 | 22.40 | 22.60 | 22.33 | 22.34 | 66,327 | +0.04(+0.18%) |
Jun 12, 2019 | 22.16 | 22.56 | 22.16 | 22.30 | 145,646 | -0.45(-1.98%) |
Jun 11, 2019 | 22.75 | 22.79 | 22.60 | 22.75 | 152,885 | +0.49(+2.20%) |
Jun 10, 2019 | 22.44 | 22.44 | 22.24 | 22.26 | 94,930 | +0.22(+1.00%) |
Jun 07, 2019 | 22.05 | 22.28 | 21.88 | 22.04 | 118,200 | +0.12(+0.55%) |
Jun 06, 2019 | 21.45 | 21.98 | 21.45 | 21.92 | 386,857 | +0.15(+0.69%) |
Jun 05, 2019 | 21.45 | 22.02 | 21.45 | 21.77 | 65,818 | -0.20(-0.91%) |
Jun 04, 2019 | 21.80 | 22.00 | 21.80 | 21.97 | 118,834 | -0.24(-1.08%) |
Jun 03, 2019 | 22.10 | 22.33 | 22.00 | 22.21 | 81,169 | -0.04(-0.16%) |
May 31, 2019 | 21.88 | 22.27 | 21.88 | 22.25 | 90,100 | +0.04(+0.16%) |
May 30, 2019 | 22.39 | 22.39 | 22.10 | 22.21 | 187,461 | +0.00(+0.00%) |
May 29, 2019 | 21.96 | 22.21 | 21.89 | 22.21 | 208,287 | +0.56(+2.59%) |
May 28, 2019 | 21.72 | 22.04 | 21.61 | 21.65 | 366,327 | +0.41(+1.93%) |
May 24, 2019 | 21.55 | 21.55 | 21.18 | 21.24 | 658,700 | +0.00(+0.00%) |
May 23, 2019 | 21.35 | 21.35 | 21.00 | 21.24 | 389,713 | -0.22(-1.03%) |
May 22, 2019 | 21.50 | 21.55 | 21.25 | 21.46 | 334,057 | -0.28(-1.29%) |
May 21, 2019 | 21.87 | 21.87 | 21.60 | 21.74 | 79,992 | +0.13(+0.60%) |
May 20, 2019 | 21.75 | 21.80 | 21.53 | 21.61 | 85,033 | -0.61(-2.75%) |
May 17, 2019 | 22.22 | 22.38 | 21.80 | 22.22 | 203,300 | -0.81(-3.52%) |
May 16, 2019 | 22.95 | 23.22 | 22.91 | 23.03 | 89,310 | +0.17(+0.74%) |
May 15, 2019 | 22.76 | 22.89 | 22.55 | 22.86 | 65,503 | +0.38(+1.69%) |
May 14, 2019 | 22.10 | 22.56 | 22.10 | 22.48 | 149,093 | +0.68(+3.12%) |
May 13, 2019 | 21.75 | 22.02 | 21.65 | 21.80 | 181,275 | -0.88(-3.88%) |
May 10, 2019 | 22.79 | 22.79 | 22.26 | 22.68 | 113,200 | +0.40(+1.80%) |
May 09, 2019 | 21.70 | 22.35 | 21.70 | 22.28 | 162,573 | -0.31(-1.37%) |
May 08, 2019 | 22.81 | 22.81 | 22.44 | 22.59 | 495,142 | -0.33(-1.44%) |
May 07, 2019 | 23.06 | 23.23 | 22.70 | 22.92 | 285,034 | -0.56(-2.39%) |
May 06, 2019 | 23.00 | 23.56 | 23.00 | 23.48 | 110,887 | -0.94(-3.85%) |
May 03, 2019 | 24.42 | 24.60 | 24.41 | 24.42 | 153,700 | +0.14(+0.58%) |
May 02, 2019 | 24.05 | 24.41 | 24.05 | 24.28 | 110,983 | +0.13(+0.54%) |