Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.72 | 24.98 | 24.28 | 24.28 | 2,061,235 | -0.50(-2.01%) |
Jul 30, 2019 | 24.62 | 24.91 | 24.62 | 24.78 | 971,383 | +0.10(+0.39%) |
Jul 29, 2019 | 24.74 | 24.85 | 24.58 | 24.69 | 1,095,690 | +0.02(+0.07%) |
Jul 26, 2019 | 24.43 | 24.73 | 24.38 | 24.67 | 1,337,502 | +0.24(+1.00%) |
Jul 25, 2019 | 24.86 | 24.86 | 24.34 | 24.43 | 1,166,058 | -0.24(-0.99%) |
Jul 24, 2019 | 24.66 | 24.73 | 24.48 | 24.67 | 806,553 | +0.02(+0.10%) |
Jul 23, 2019 | 24.44 | 24.69 | 24.30 | 24.65 | 1,238,019 | +0.27(+1.10%) |
Jul 22, 2019 | 24.43 | 24.51 | 24.20 | 24.38 | 926,192 | -0.02(-0.10%) |
Jul 19, 2019 | 24.93 | 24.95 | 24.39 | 24.40 | 788,543 | -0.56(-2.25%) |
Jul 18, 2019 | 24.87 | 25.06 | 24.70 | 24.96 | 831,330 | +0.06(+0.23%) |
Jul 17, 2019 | 25.04 | 25.19 | 24.69 | 24.91 | 938,761 | -0.12(-0.49%) |
Jul 16, 2019 | 25.07 | 25.23 | 24.97 | 25.03 | 1,020,038 | -0.08(-0.32%) |
Jul 15, 2019 | 25.04 | 25.13 | 24.95 | 25.11 | 869,429 | +0.13(+0.52%) |
Jul 12, 2019 | 24.86 | 25.18 | 24.78 | 24.98 | 660,027 | +0.08(+0.33%) |
Jul 11, 2019 | 25.28 | 25.28 | 24.83 | 24.90 | 768,359 | -0.38(-1.51%) |
Jul 10, 2019 | 25.31 | 25.41 | 25.17 | 25.28 | 574,188 | +0.07(+0.26%) |
Jul 09, 2019 | 24.87 | 25.23 | 24.87 | 25.21 | 1,257,254 | +0.31(+1.24%) |
Jul 08, 2019 | 24.91 | 24.96 | 24.80 | 24.91 | 851,070 | -0.01(-0.03%) |
Jul 05, 2019 | 24.83 | 24.91 | 24.36 | 24.91 | 1,533,225 | -0.10(-0.39%) |
Jul 03, 2019 | 24.86 | 25.16 | 24.84 | 25.01 | 686,934 | +0.15(+0.59%) |
Jul 02, 2019 | 24.61 | 24.86 | 24.49 | 24.86 | 927,035 | +0.33(+1.36%) |
Jul 01, 2019 | 24.83 | 24.83 | 24.16 | 24.53 | 1,469,700 | -0.08(-0.33%) |
Jun 28, 2019 | 24.60 | 25.02 | 24.50 | 24.61 | 6,659,496 | +0.04(+0.17%) |
Jun 27, 2019 | 24.27 | 24.61 | 24.25 | 24.57 | 1,183,022 | +0.46(+1.89%) |
Jun 26, 2019 | 24.70 | 24.76 | 24.04 | 24.12 | 986,473 | -0.58(-2.36%) |
Jun 25, 2019 | 25.15 | 25.35 | 24.69 | 24.70 | 1,086,175 | -0.40(-1.58%) |
Jun 24, 2019 | 25.40 | 25.45 | 24.97 | 25.10 | 1,666,782 | -0.23(-0.90%) |
Jun 21, 2019 | 25.45 | 25.45 | 25.18 | 25.32 | 3,132,197 | -0.26(-1.01%) |
Jun 20, 2019 | 25.58 | 25.66 | 25.43 | 25.58 | 1,082,700 | +0.15(+0.57%) |
Jun 19, 2019 | 25.36 | 25.54 | 25.21 | 25.44 | 1,507,287 | +0.11(+0.42%) |
Jun 18, 2019 | 25.50 | 25.64 | 25.24 | 25.33 | 2,121,101 | -0.02(-0.06%) |
Jun 17, 2019 | 25.23 | 25.45 | 25.16 | 25.35 | 1,348,553 | +0.11(+0.45%) |
Jun 14, 2019 | 25.18 | 25.37 | 25.15 | 25.24 | 842,662 | +0.03(+0.13%) |
Jun 13, 2019 | 25.13 | 25.31 | 25.02 | 25.20 | 1,647,239 | +0.16(+0.65%) |
Jun 12, 2019 | 24.89 | 25.18 | 24.87 | 25.04 | 934,663 | +0.16(+0.65%) |
Jun 11, 2019 | 24.96 | 24.96 | 24.62 | 24.88 | 1,593,643 | +0.02(+0.10%) |
Jun 10, 2019 | 24.84 | 24.94 | 24.73 | 24.85 | 1,618,471 | +0.02(+0.07%) |
Jun 07, 2019 | 24.86 | 25.13 | 24.80 | 24.84 | 1,227,664 | +0.10(+0.39%) |
Jun 06, 2019 | 24.58 | 24.76 | 24.46 | 24.74 | 873,840 | +0.12(+0.49%) |
Jun 05, 2019 | 23.86 | 24.64 | 23.82 | 24.62 | 1,627,084 | +0.86(+3.62%) |
Jun 04, 2019 | 23.99 | 24.06 | 23.64 | 23.76 | 1,232,345 | -0.17(-0.71%) |
Jun 03, 2019 | 23.68 | 23.98 | 23.63 | 23.93 | 797,484 | +0.28(+1.17%) |
May 31, 2019 | 23.52 | 23.83 | 23.36 | 23.65 | 597,302 | +0.02(+0.10%) |
May 30, 2019 | 23.51 | 23.70 | 23.51 | 23.63 | 567,535 | +0.15(+0.65%) |
May 29, 2019 | 23.82 | 23.86 | 23.37 | 23.48 | 978,807 | -0.37(-1.56%) |
May 28, 2019 | 24.06 | 24.21 | 23.82 | 23.85 | 1,201,723 | -0.14(-0.57%) |
May 24, 2019 | 24.03 | 24.13 | 23.95 | 23.99 | 736,260 | +0.04(+0.17%) |
May 23, 2019 | 23.93 | 23.99 | 23.71 | 23.95 | 1,039,365 | -0.07(-0.30%) |
May 22, 2019 | 23.82 | 24.06 | 23.68 | 24.02 | 2,563,827 | +0.19(+0.81%) |
May 21, 2019 | 23.67 | 23.95 | 23.67 | 23.82 | 835,970 | +0.22(+0.92%) |
May 20, 2019 | 23.86 | 23.90 | 23.52 | 23.61 | 599,984 | -0.30(-1.25%) |
May 17, 2019 | 23.80 | 23.92 | 23.70 | 23.90 | 979,533 | +0.02(+0.07%) |
May 16, 2019 | 23.76 | 24.03 | 23.76 | 23.89 | 835,966 | +0.11(+0.44%) |
May 15, 2019 | 23.62 | 23.85 | 23.58 | 23.78 | 768,302 | +0.13(+0.55%) |
May 14, 2019 | 23.56 | 23.70 | 23.43 | 23.65 | 922,618 | +0.01(+0.03%) |
May 13, 2019 | 23.59 | 23.72 | 23.50 | 23.65 | 904,723 | -0.18(-0.75%) |
May 10, 2019 | 23.55 | 23.83 | 23.45 | 23.82 | 1,192,583 | +0.27(+1.17%) |
May 09, 2019 | 23.29 | 23.60 | 23.12 | 23.55 | 787,511 | +0.21(+0.90%) |
May 08, 2019 | 23.40 | 23.59 | 23.32 | 23.34 | 829,449 | -0.03(-0.14%) |
May 07, 2019 | 23.79 | 23.84 | 23.20 | 23.37 | 776,807 | -0.49(-2.06%) |
May 06, 2019 | 23.83 | 24.03 | 23.63 | 23.86 | 867,238 | -0.07(-0.30%) |
May 03, 2019 | 23.66 | 23.99 | 23.65 | 23.94 | 962,687 | +0.36(+1.54%) |
May 02, 2019 | 23.77 | 23.99 | 23.43 | 23.57 | 1,188,945 | -0.20(-0.85%) |