Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.34 | 24.84 | 23.66 | 24.63 | 879,068 | -0.16(-0.63%) |
Jul 30, 2019 | 24.09 | 24.79 | 24.04 | 24.79 | 567,022 | +0.53(+2.20%) |
Jul 29, 2019 | 24.16 | 24.43 | 23.92 | 24.25 | 494,973 | +0.09(+0.39%) |
Jul 26, 2019 | 23.95 | 24.22 | 23.82 | 24.16 | 344,969 | +0.28(+1.16%) |
Jul 25, 2019 | 24.17 | 24.37 | 23.86 | 23.88 | 481,863 | -0.41(-1.67%) |
Jul 24, 2019 | 23.73 | 24.33 | 23.73 | 24.29 | 606,708 | +0.53(+2.25%) |
Jul 23, 2019 | 23.78 | 24.01 | 23.36 | 23.75 | 689,836 | +0.01(+0.03%) |
Jul 22, 2019 | 24.30 | 24.36 | 23.74 | 23.75 | 1,273,232 | -0.56(-2.31%) |
Jul 19, 2019 | 24.15 | 24.41 | 24.15 | 24.31 | 824,997 | +0.16(+0.67%) |
Jul 18, 2019 | 23.88 | 24.23 | 23.82 | 24.15 | 633,061 | +0.22(+0.90%) |
Jul 17, 2019 | 23.82 | 24.01 | 23.67 | 23.93 | 728,101 | +0.09(+0.40%) |
Jul 16, 2019 | 23.57 | 23.89 | 23.37 | 23.84 | 542,445 | +0.38(+1.61%) |
Jul 15, 2019 | 23.26 | 23.57 | 23.11 | 23.46 | 822,175 | +0.21(+0.90%) |
Jul 12, 2019 | 22.77 | 23.32 | 22.77 | 23.25 | 638,311 | +0.54(+2.38%) |
Jul 11, 2019 | 22.48 | 22.73 | 21.85 | 22.71 | 915,614 | +0.12(+0.54%) |
Jul 10, 2019 | 22.89 | 23.19 | 22.54 | 22.59 | 898,352 | -0.28(-1.21%) |
Jul 09, 2019 | 22.61 | 22.97 | 22.60 | 22.86 | 890,302 | +0.05(+0.21%) |
Jul 08, 2019 | 22.86 | 22.95 | 22.58 | 22.82 | 991,103 | -0.35(-1.52%) |
Jul 05, 2019 | 23.46 | 23.87 | 23.14 | 23.17 | 429,288 | -0.27(-1.15%) |
Jul 03, 2019 | 23.09 | 23.49 | 23.08 | 23.44 | 240,383 | +0.53(+2.30%) |
Jul 02, 2019 | 23.32 | 23.32 | 22.79 | 22.91 | 470,276 | -0.44(-1.88%) |
Jul 01, 2019 | 23.98 | 24.03 | 23.19 | 23.35 | 501,711 | -0.28(-1.17%) |
Jun 28, 2019 | 23.46 | 23.90 | 23.24 | 23.63 | 2,035,792 | +0.29(+1.25%) |
Jun 27, 2019 | 23.17 | 23.62 | 23.17 | 23.34 | 701,564 | +0.27(+1.17%) |
Jun 26, 2019 | 22.90 | 23.36 | 22.70 | 23.07 | 673,477 | +0.30(+1.34%) |
Jun 25, 2019 | 23.34 | 23.44 | 22.72 | 22.76 | 703,983 | -0.51(-2.21%) |
Jun 24, 2019 | 23.79 | 23.83 | 23.21 | 23.27 | 967,403 | -0.60(-2.52%) |
Jun 21, 2019 | 23.51 | 23.96 | 23.51 | 23.88 | 1,144,671 | +0.23(+0.97%) |
Jun 20, 2019 | 23.42 | 23.70 | 23.19 | 23.65 | 856,312 | +0.46(+1.98%) |
Jun 19, 2019 | 23.29 | 23.61 | 23.13 | 23.19 | 747,413 | +0.08(+0.35%) |
Jun 18, 2019 | 22.48 | 23.26 | 22.48 | 23.11 | 775,263 | +0.70(+3.11%) |
Jun 17, 2019 | 22.34 | 22.73 | 22.28 | 22.41 | 687,579 | +0.14(+0.61%) |
Jun 14, 2019 | 22.59 | 22.63 | 22.09 | 22.27 | 483,430 | -0.41(-1.82%) |
Jun 13, 2019 | 22.82 | 23.03 | 22.63 | 22.69 | 518,668 | -0.06(-0.27%) |
Jun 12, 2019 | 22.44 | 22.76 | 22.33 | 22.75 | 765,855 | +0.26(+1.14%) |
Jun 11, 2019 | 22.31 | 22.54 | 22.20 | 22.49 | 617,795 | +0.41(+1.84%) |
Jun 10, 2019 | 22.50 | 22.70 | 22.04 | 22.09 | 815,741 | -0.30(-1.36%) |
Jun 07, 2019 | 22.07 | 22.58 | 22.07 | 22.39 | 625,146 | +0.32(+1.47%) |
Jun 06, 2019 | 22.02 | 22.22 | 21.61 | 22.06 | 1,013,186 | -0.01(-0.03%) |
Jun 05, 2019 | 22.27 | 22.49 | 21.99 | 22.07 | 554,103 | -0.28(-1.27%) |
Jun 04, 2019 | 22.11 | 22.52 | 22.11 | 22.36 | 595,359 | +0.56(+2.57%) |
Jun 03, 2019 | 21.48 | 21.87 | 21.43 | 21.79 | 560,797 | +0.31(+1.45%) |
May 31, 2019 | 21.71 | 21.96 | 21.39 | 21.48 | 974,553 | -0.50(-2.28%) |
May 30, 2019 | 22.24 | 22.40 | 21.96 | 21.98 | 391,010 | -0.24(-1.09%) |
May 29, 2019 | 22.04 | 22.42 | 21.82 | 22.23 | 659,296 | -0.02(-0.09%) |
May 28, 2019 | 22.48 | 23.01 | 22.25 | 22.25 | 802,534 | -0.20(-0.90%) |
May 24, 2019 | 22.23 | 22.54 | 22.13 | 22.45 | 741,122 | +0.36(+1.65%) |
May 23, 2019 | 22.51 | 22.54 | 21.97 | 22.09 | 831,688 | -0.69(-3.03%) |
May 22, 2019 | 22.90 | 23.09 | 22.63 | 22.77 | 625,322 | -0.20(-0.88%) |
May 21, 2019 | 22.20 | 23.25 | 22.20 | 22.98 | 1,091,619 | +0.39(+1.74%) |
May 20, 2019 | 22.19 | 22.64 | 22.11 | 22.59 | 755,848 | +0.17(+0.75%) |
May 17, 2019 | 22.61 | 22.90 | 22.28 | 22.42 | 845,855 | -0.51(-2.24%) |
May 16, 2019 | 22.33 | 23.07 | 22.23 | 22.93 | 1,124,370 | +0.62(+2.79%) |
May 15, 2019 | 21.87 | 22.38 | 21.66 | 22.31 | 783,726 | -0.06(-0.27%) |
May 14, 2019 | 22.53 | 22.70 | 22.27 | 22.37 | 704,557 | -0.11(-0.51%) |
May 13, 2019 | 23.23 | 23.23 | 22.24 | 22.48 | 1,702,955 | -1.24(-5.24%) |
May 10, 2019 | 23.72 | 23.82 | 23.15 | 23.73 | 948,222 | -0.28(-1.18%) |
May 09, 2019 | 23.61 | 24.05 | 23.08 | 24.01 | 933,222 | +0.13(+0.54%) |
May 08, 2019 | 23.96 | 24.28 | 23.85 | 23.88 | 804,500 | -0.13(-0.53%) |
May 07, 2019 | 24.34 | 24.48 | 23.82 | 24.01 | 933,423 | -0.62(-2.52%) |
May 06, 2019 | 24.85 | 24.94 | 24.50 | 24.63 | 1,233,386 | -0.55(-2.20%) |
May 03, 2019 | 25.20 | 25.54 | 25.04 | 25.18 | 1,129,516 | +0.09(+0.37%) |
May 02, 2019 | 25.39 | 25.63 | 25.00 | 25.09 | 1,211,048 | -0.43(-1.70%) |