Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.07 | 25.34 | 24.56 | 24.58 | 209,297 | -0.52(-2.07%) |
Jul 30, 2019 | 24.38 | 25.14 | 24.38 | 25.10 | 121,861 | +0.57(+2.32%) |
Jul 29, 2019 | 25.24 | 25.36 | 24.47 | 24.53 | 95,655 | -0.75(-2.97%) |
Jul 26, 2019 | 24.97 | 25.46 | 24.78 | 25.28 | 136,900 | +0.40(+1.61%) |
Jul 25, 2019 | 25.29 | 25.56 | 24.86 | 24.88 | 176,883 | -0.49(-1.93%) |
Jul 24, 2019 | 24.30 | 25.39 | 24.25 | 25.37 | 164,025 | +0.78(+3.17%) |
Jul 23, 2019 | 24.30 | 24.64 | 24.30 | 24.59 | 145,191 | +0.31(+1.28%) |
Jul 22, 2019 | 24.93 | 25.02 | 24.15 | 24.28 | 123,620 | -0.63(-2.53%) |
Jul 19, 2019 | 24.68 | 24.97 | 24.64 | 24.91 | 151,600 | +0.23(+0.93%) |
Jul 18, 2019 | 25.03 | 25.27 | 24.39 | 24.68 | 168,885 | -0.78(-3.06%) |
Jul 17, 2019 | 25.59 | 25.65 | 25.34 | 25.46 | 81,493 | -0.05(-0.20%) |
Jul 16, 2019 | 25.30 | 25.75 | 25.30 | 25.51 | 104,559 | +0.24(+0.95%) |
Jul 15, 2019 | 25.25 | 25.55 | 24.74 | 25.27 | 133,695 | +0.15(+0.60%) |
Jul 12, 2019 | 24.85 | 25.23 | 24.72 | 25.12 | 108,200 | +0.33(+1.33%) |
Jul 11, 2019 | 25.46 | 25.55 | 24.61 | 24.79 | 140,140 | -0.62(-2.44%) |
Jul 10, 2019 | 25.97 | 26.11 | 25.41 | 25.41 | 78,523 | -0.40(-1.55%) |
Jul 09, 2019 | 25.97 | 26.15 | 25.67 | 25.81 | 92,009 | -0.30(-1.15%) |
Jul 08, 2019 | 26.14 | 26.42 | 26.04 | 26.11 | 316,228 | -0.20(-0.76%) |
Jul 05, 2019 | 25.97 | 26.37 | 25.81 | 26.31 | 155,500 | +0.23(+0.88%) |
Jul 03, 2019 | 26.04 | 26.27 | 25.68 | 26.08 | 100,600 | +0.17(+0.66%) |
Jul 02, 2019 | 26.16 | 26.16 | 25.77 | 25.91 | 145,902 | -0.20(-0.77%) |
Jul 01, 2019 | 26.83 | 26.91 | 25.63 | 26.11 | 396,951 | -0.46(-1.73%) |
Jun 28, 2019 | 25.67 | 26.60 | 25.49 | 26.57 | 997,700 | +0.99(+3.87%) |
Jun 27, 2019 | 25.23 | 26.04 | 25.23 | 25.58 | 328,114 | +0.25(+0.99%) |
Jun 26, 2019 | 24.58 | 25.43 | 24.58 | 25.33 | 254,369 | +0.83(+3.39%) |
Jun 25, 2019 | 24.80 | 24.86 | 24.43 | 24.50 | 339,561 | -0.23(-0.93%) |
Jun 24, 2019 | 25.09 | 25.31 | 24.73 | 24.73 | 188,054 | -0.36(-1.43%) |
Jun 21, 2019 | 24.97 | 25.19 | 24.69 | 25.09 | 303,700 | +0.12(+0.48%) |
Jun 20, 2019 | 24.64 | 25.08 | 24.48 | 24.97 | 283,342 | +0.60(+2.46%) |
Jun 19, 2019 | 24.21 | 24.42 | 23.80 | 24.37 | 199,409 | +0.14(+0.58%) |
Jun 18, 2019 | 23.81 | 24.33 | 23.81 | 24.23 | 150,952 | +0.59(+2.50%) |
Jun 17, 2019 | 24.21 | 24.33 | 23.50 | 23.64 | 191,018 | -0.55(-2.27%) |
Jun 14, 2019 | 24.13 | 24.27 | 23.77 | 24.19 | 130,300 | -0.06(-0.25%) |
Jun 13, 2019 | 23.88 | 24.25 | 23.71 | 24.25 | 132,045 | +0.53(+2.23%) |
Jun 12, 2019 | 24.00 | 24.06 | 23.53 | 23.72 | 157,597 | -0.29(-1.21%) |
Jun 11, 2019 | 24.55 | 24.62 | 23.91 | 24.01 | 324,689 | -0.36(-1.48%) |
Jun 10, 2019 | 24.12 | 24.49 | 24.11 | 24.37 | 161,175 | +0.36(+1.50%) |
Jun 07, 2019 | 24.10 | 24.17 | 23.78 | 24.01 | 191,600 | +0.05(+0.21%) |
Jun 06, 2019 | 24.34 | 24.42 | 23.55 | 23.96 | 175,673 | -0.34(-1.40%) |
Jun 05, 2019 | 24.27 | 24.42 | 23.90 | 24.30 | 179,807 | +0.06(+0.25%) |
Jun 04, 2019 | 23.28 | 24.25 | 23.28 | 24.24 | 328,234 | +1.17(+5.07%) |
Jun 03, 2019 | 22.79 | 23.19 | 22.68 | 23.07 | 286,014 | +0.25(+1.10%) |
May 31, 2019 | 22.71 | 22.93 | 22.35 | 22.82 | 247,100 | -0.20(-0.87%) |
May 30, 2019 | 23.35 | 23.56 | 22.85 | 23.02 | 211,469 | -0.34(-1.46%) |
May 29, 2019 | 23.59 | 23.59 | 23.06 | 23.36 | 257,481 | -0.47(-1.97%) |
May 28, 2019 | 24.06 | 24.16 | 23.83 | 23.83 | 155,240 | -0.19(-0.79%) |
May 24, 2019 | 24.37 | 24.37 | 23.91 | 24.02 | 273,500 | -0.23(-0.95%) |
May 23, 2019 | 24.59 | 24.64 | 24.09 | 24.25 | 236,222 | -0.56(-2.26%) |
May 22, 2019 | 25.14 | 25.25 | 24.80 | 24.81 | 115,239 | -0.44(-1.74%) |
May 21, 2019 | 25.18 | 25.36 | 25.07 | 25.25 | 127,827 | +0.27(+1.08%) |
May 20, 2019 | 25.17 | 25.35 | 24.91 | 24.98 | 147,159 | -0.45(-1.77%) |
May 17, 2019 | 25.95 | 26.13 | 25.42 | 25.43 | 165,300 | -0.83(-3.16%) |
May 16, 2019 | 26.06 | 26.42 | 26.02 | 26.26 | 190,189 | +0.24(+0.92%) |
May 15, 2019 | 25.61 | 26.16 | 25.61 | 26.02 | 188,343 | +0.12(+0.46%) |
May 14, 2019 | 25.82 | 26.10 | 25.74 | 25.90 | 232,702 | +0.09(+0.35%) |
May 13, 2019 | 26.37 | 26.50 | 25.72 | 25.81 | 308,233 | -1.07(-3.98%) |
May 10, 2019 | 26.82 | 27.04 | 26.43 | 26.88 | 288,000 | -0.03(-0.11%) |
May 09, 2019 | 26.97 | 27.07 | 26.50 | 26.91 | 247,748 | -0.30(-1.10%) |
May 08, 2019 | 26.98 | 27.53 | 26.95 | 27.21 | 450,691 | +0.15(+0.55%) |
May 07, 2019 | 27.10 | 27.42 | 26.75 | 27.06 | 619,199 | -0.46(-1.67%) |
May 06, 2019 | 27.25 | 27.62 | 26.36 | 27.52 | 418,207 | -0.19(-0.69%) |
May 03, 2019 | 27.07 | 28.38 | 26.47 | 27.71 | 430,300 | +1.90(+7.36%) |
May 02, 2019 | 25.73 | 26.01 | 25.59 | 25.81 | 299,135 | +0.10(+0.39%) |