Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.49 | 25.80 | 25.15 | 25.24 | 387,842 | -0.30(-1.17%) |
Jul 30, 2019 | 24.92 | 25.58 | 24.92 | 25.53 | 212,410 | +0.35(+1.41%) |
Jul 29, 2019 | 25.39 | 25.49 | 25.06 | 25.18 | 200,031 | -0.23(-0.92%) |
Jul 26, 2019 | 24.89 | 25.53 | 22.80 | 25.41 | 359,914 | +0.91(+3.69%) |
Jul 25, 2019 | 24.81 | 24.94 | 24.42 | 24.51 | 222,180 | -0.34(-1.35%) |
Jul 24, 2019 | 23.95 | 24.90 | 23.95 | 24.84 | 236,045 | +0.88(+3.66%) |
Jul 23, 2019 | 23.91 | 24.22 | 23.62 | 23.97 | 197,313 | +0.20(+0.82%) |
Jul 22, 2019 | 23.91 | 24.11 | 23.50 | 23.77 | 203,329 | -0.14(-0.59%) |
Jul 19, 2019 | 23.86 | 24.25 | 23.85 | 23.91 | 218,691 | -0.01(-0.04%) |
Jul 18, 2019 | 23.71 | 24.13 | 23.70 | 23.92 | 100,498 | +0.16(+0.67%) |
Jul 17, 2019 | 23.75 | 23.87 | 23.57 | 23.76 | 111,785 | -0.15(-0.62%) |
Jul 16, 2019 | 23.83 | 24.04 | 23.59 | 23.91 | 91,809 | +0.10(+0.43%) |
Jul 15, 2019 | 24.33 | 24.33 | 23.75 | 23.81 | 343,571 | -0.45(-1.85%) |
Jul 12, 2019 | 23.99 | 24.41 | 23.90 | 24.26 | 167,366 | +0.36(+1.52%) |
Jul 11, 2019 | 23.57 | 24.00 | 23.44 | 23.89 | 282,281 | +0.32(+1.35%) |
Jul 10, 2019 | 23.92 | 23.92 | 23.48 | 23.57 | 135,748 | -0.32(-1.33%) |
Jul 09, 2019 | 23.61 | 23.90 | 23.42 | 23.89 | 158,953 | +0.12(+0.51%) |
Jul 08, 2019 | 23.79 | 23.85 | 23.57 | 23.77 | 176,647 | -0.19(-0.78%) |
Jul 05, 2019 | 23.87 | 23.99 | 23.60 | 23.96 | 127,293 | +0.26(+1.10%) |
Jul 03, 2019 | 23.63 | 23.71 | 23.46 | 23.70 | 75,218 | +0.17(+0.71%) |
Jul 02, 2019 | 23.80 | 23.83 | 23.21 | 23.53 | 205,562 | -0.33(-1.37%) |
Jul 01, 2019 | 24.04 | 24.04 | 23.66 | 23.85 | 247,974 | +0.11(+0.47%) |
Jun 28, 2019 | 23.15 | 23.82 | 23.15 | 23.74 | 1,114,458 | +0.81(+3.54%) |
Jun 27, 2019 | 22.34 | 23.32 | 22.27 | 22.93 | 205,253 | +0.62(+2.76%) |
Jun 26, 2019 | 22.52 | 22.82 | 22.31 | 22.31 | 176,447 | -0.21(-0.91%) |
Jun 25, 2019 | 22.17 | 22.60 | 21.96 | 22.52 | 257,157 | +0.28(+1.26%) |
Jun 24, 2019 | 22.44 | 22.66 | 22.13 | 22.24 | 225,785 | -0.25(-1.12%) |
Jun 21, 2019 | 23.02 | 23.15 | 22.28 | 22.49 | 444,454 | -0.69(-2.98%) |
Jun 20, 2019 | 23.32 | 23.32 | 22.75 | 23.18 | 169,850 | +0.09(+0.40%) |
Jun 19, 2019 | 23.05 | 23.37 | 22.91 | 23.09 | 196,532 | +0.08(+0.37%) |
Jun 18, 2019 | 22.26 | 23.16 | 22.20 | 23.01 | 263,283 | +0.77(+3.48%) |
Jun 17, 2019 | 22.36 | 22.66 | 22.17 | 22.23 | 137,448 | -0.13(-0.58%) |
Jun 14, 2019 | 22.63 | 22.77 | 22.16 | 22.36 | 141,436 | -0.27(-1.20%) |
Jun 13, 2019 | 22.55 | 22.81 | 22.46 | 22.63 | 165,764 | +0.21(+0.92%) |
Jun 12, 2019 | 22.22 | 22.56 | 22.08 | 22.43 | 100,975 | +0.15(+0.67%) |
Jun 11, 2019 | 22.43 | 22.50 | 22.11 | 22.28 | 140,970 | +0.03(+0.13%) |
Jun 10, 2019 | 22.05 | 22.49 | 22.05 | 22.25 | 163,129 | +0.33(+1.49%) |
Jun 07, 2019 | 22.00 | 22.17 | 21.84 | 21.92 | 174,545 | -0.17(-0.76%) |
Jun 06, 2019 | 22.27 | 22.50 | 21.68 | 22.09 | 119,478 | -0.26(-1.17%) |
Jun 05, 2019 | 22.62 | 22.74 | 22.13 | 22.35 | 135,161 | -0.29(-1.28%) |
Jun 04, 2019 | 22.19 | 22.67 | 22.11 | 22.64 | 156,030 | +0.79(+3.63%) |
Jun 03, 2019 | 21.64 | 21.98 | 21.46 | 21.85 | 242,853 | +0.21(+0.95%) |
May 31, 2019 | 22.03 | 22.34 | 21.61 | 21.64 | 220,084 | -0.69(-3.09%) |
May 30, 2019 | 22.90 | 23.04 | 22.17 | 22.33 | 127,333 | -0.51(-2.25%) |
May 29, 2019 | 22.60 | 22.93 | 22.40 | 22.85 | 184,252 | +0.08(+0.37%) |
May 28, 2019 | 22.94 | 23.15 | 22.68 | 22.76 | 243,887 | -0.21(-0.89%) |
May 24, 2019 | 22.63 | 23.26 | 22.63 | 22.97 | 381,129 | +0.51(+2.29%) |
May 23, 2019 | 23.15 | 23.15 | 22.33 | 22.45 | 208,790 | -0.96(-4.11%) |
May 22, 2019 | 23.75 | 23.80 | 23.19 | 23.42 | 147,181 | -0.44(-1.84%) |
May 21, 2019 | 23.89 | 23.99 | 23.74 | 23.85 | 265,454 | +0.13(+0.55%) |
May 20, 2019 | 23.89 | 23.99 | 23.71 | 23.72 | 174,533 | -0.31(-1.28%) |
May 17, 2019 | 24.12 | 24.34 | 23.85 | 24.03 | 162,116 | -0.28(-1.15%) |
May 16, 2019 | 24.15 | 24.48 | 24.15 | 24.31 | 112,708 | +0.26(+1.09%) |
May 15, 2019 | 24.27 | 24.32 | 23.90 | 24.05 | 139,712 | -0.58(-2.35%) |
May 14, 2019 | 24.61 | 24.77 | 24.16 | 24.63 | 191,980 | +0.43(+1.77%) |
May 13, 2019 | 24.83 | 24.89 | 24.09 | 24.20 | 166,949 | -1.16(-4.56%) |
May 10, 2019 | 25.32 | 25.45 | 25.01 | 25.36 | 224,048 | -0.07(-0.26%) |
May 09, 2019 | 25.42 | 25.53 | 25.15 | 25.42 | 218,977 | -0.25(-0.98%) |
May 08, 2019 | 25.95 | 26.13 | 25.57 | 25.67 | 222,698 | -0.30(-1.15%) |
May 07, 2019 | 26.33 | 26.59 | 25.81 | 25.97 | 180,615 | -0.66(-2.49%) |
May 06, 2019 | 26.08 | 26.67 | 26.01 | 26.64 | 298,340 | +0.12(+0.46%) |
May 03, 2019 | 26.13 | 26.65 | 26.13 | 26.51 | 297,446 | +0.41(+1.57%) |
May 02, 2019 | 26.03 | 26.35 | 25.89 | 26.10 | 159,879 | +0.09(+0.36%) |