Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.97 | 24.00 | 23.78 | 23.83 | 61,364 | -0.09(-0.36%) |
Jul 30, 2019 | 23.95 | 23.95 | 23.86 | 23.92 | 57,340 | -0.05(-0.19%) |
Jul 29, 2019 | 24.10 | 24.10 | 23.89 | 23.97 | 33,048 | -0.03(-0.11%) |
Jul 26, 2019 | 23.95 | 24.00 | 23.87 | 23.99 | 26,211 | +0.11(+0.47%) |
Jul 25, 2019 | 24.03 | 24.03 | 23.80 | 23.88 | 19,190 | -0.12(-0.50%) |
Jul 24, 2019 | 23.97 | 24.00 | 23.88 | 24.00 | 9,226 | +0.10(+0.43%) |
Jul 23, 2019 | 23.96 | 23.96 | 23.82 | 23.90 | 16,793 | +0.10(+0.41%) |
Jul 22, 2019 | 23.84 | 23.84 | 23.79 | 23.80 | 31,783 | +0.05(+0.20%) |
Jul 19, 2019 | 23.86 | 23.89 | 23.75 | 23.75 | 5,941 | -0.10(-0.43%) |
Jul 18, 2019 | 23.79 | 23.88 | 23.76 | 23.86 | 7,706 | +0.05(+0.20%) |
Jul 17, 2019 | 23.80 | 23.85 | 23.79 | 23.81 | 51,277 | -0.00(-0.01%) |
Jul 16, 2019 | 23.82 | 23.85 | 23.79 | 23.81 | 38,404 | -0.06(-0.25%) |
Jul 15, 2019 | 23.86 | 23.91 | 23.83 | 23.87 | 22,259 | +0.04(+0.18%) |
Jul 12, 2019 | 23.88 | 23.88 | 23.77 | 23.82 | 15,144 | +0.09(+0.37%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.70 | 23.74 | 19,367 | -0.07(-0.31%) |
Jul 10, 2019 | 23.86 | 23.89 | 23.79 | 23.81 | 22,198 | +0.05(+0.21%) |
Jul 09, 2019 | 23.69 | 23.78 | 23.68 | 23.76 | 6,839 | +0.01(+0.04%) |
Jul 08, 2019 | 23.93 | 23.93 | 23.71 | 23.75 | 7,919 | -0.06(-0.26%) |
Jul 05, 2019 | 23.88 | 23.88 | 23.68 | 23.81 | 10,368 | -0.21(-0.89%) |
Jul 03, 2019 | 23.91 | 24.03 | 23.91 | 24.03 | 17,824 | +0.16(+0.68%) |
Jul 02, 2019 | 23.75 | 23.86 | 23.69 | 23.86 | 39,106 | +0.15(+0.62%) |
Jul 01, 2019 | 23.85 | 23.85 | 23.64 | 23.72 | 20,004 | +0.09(+0.36%) |
Jun 28, 2019 | 23.54 | 23.65 | 23.54 | 23.63 | 9,203 | +0.08(+0.34%) |
Jun 27, 2019 | 23.52 | 23.58 | 23.50 | 23.55 | 11,205 | +0.09(+0.38%) |
Jun 26, 2019 | 23.63 | 23.63 | 23.43 | 23.46 | 109,237 | -0.07(-0.29%) |
Jun 25, 2019 | 23.63 | 23.66 | 23.53 | 23.53 | 20,721 | -0.09(-0.38%) |
Jun 24, 2019 | 23.63 | 23.71 | 23.59 | 23.62 | 8,135 | +0.01(+0.06%) |
Jun 21, 2019 | 23.59 | 23.67 | 23.57 | 23.61 | 28,655 | -0.10(-0.43%) |
Jun 20, 2019 | 23.69 | 23.75 | 23.66 | 23.71 | 28,329 | +0.18(+0.76%) |
Jun 19, 2019 | 23.43 | 23.57 | 23.38 | 23.53 | 23,040 | +0.08(+0.35%) |
Jun 18, 2019 | 23.48 | 23.55 | 23.40 | 23.45 | 38,318 | +0.18(+0.75%) |
Jun 17, 2019 | 23.38 | 23.38 | 23.23 | 23.27 | 31,992 | +0.05(+0.20%) |
Jun 14, 2019 | 23.19 | 23.25 | 23.18 | 23.23 | 6,666 | +0.01(+0.03%) |
Jun 13, 2019 | 23.25 | 23.26 | 23.14 | 23.22 | 9,899 | +0.08(+0.33%) |
Jun 12, 2019 | 23.09 | 23.19 | 23.09 | 23.14 | 22,675 | -0.00(-0.00%) |
Jun 11, 2019 | 23.17 | 23.19 | 23.13 | 23.14 | 12,884 | +0.01(+0.05%) |
Jun 10, 2019 | 23.22 | 23.22 | 23.10 | 23.13 | 6,161 | -0.02(-0.10%) |
Jun 07, 2019 | 22.94 | 23.23 | 22.94 | 23.15 | 13,684 | +0.19(+0.82%) |
Jun 06, 2019 | 23.01 | 23.01 | 22.88 | 22.96 | 28,853 | +0.10(+0.43%) |
Jun 05, 2019 | 22.82 | 22.88 | 22.80 | 22.87 | 7,617 | +0.12(+0.53%) |
Jun 04, 2019 | 22.60 | 22.77 | 22.55 | 22.75 | 22,471 | +0.23(+1.02%) |
Jun 03, 2019 | 22.49 | 22.52 | 22.43 | 22.52 | 9,115 | +0.02(+0.07%) |
May 31, 2019 | 22.59 | 22.59 | 22.46 | 22.50 | 4,327 | -0.04(-0.19%) |
May 30, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 20,561 | +0.12(+0.56%) |
May 29, 2019 | 22.52 | 22.55 | 22.40 | 22.42 | 19,408 | -0.16(-0.71%) |
May 28, 2019 | 22.65 | 22.73 | 22.57 | 22.58 | 12,818 | -0.06(-0.28%) |
May 24, 2019 | 22.61 | 22.65 | 22.57 | 22.64 | 4,561 | +0.07(+0.33%) |
May 23, 2019 | 22.60 | 22.60 | 22.48 | 22.57 | 50,193 | -0.08(-0.36%) |
May 22, 2019 | 22.64 | 22.69 | 22.64 | 22.65 | 8,711 | +0.01(+0.04%) |
May 21, 2019 | 22.67 | 22.68 | 22.60 | 22.64 | 13,225 | +0.10(+0.46%) |
May 20, 2019 | 22.61 | 22.64 | 22.54 | 22.54 | 5,725 | -0.12(-0.53%) |
May 17, 2019 | 22.65 | 22.80 | 22.64 | 22.66 | 36,257 | -0.08(-0.36%) |
May 16, 2019 | 22.74 | 22.85 | 22.74 | 22.74 | 18,693 | +0.06(+0.25%) |
May 15, 2019 | 22.59 | 22.69 | 22.55 | 22.68 | 21,266 | +0.18(+0.79%) |
May 14, 2019 | 22.51 | 22.61 | 22.50 | 22.50 | 5,242 | +0.08(+0.34%) |
May 13, 2019 | 22.46 | 22.50 | 22.39 | 22.43 | 7,534 | -0.24(-1.07%) |
May 10, 2019 | 22.61 | 22.76 | 22.47 | 22.67 | 29,474 | +0.01(+0.04%) |
May 09, 2019 | 22.62 | 22.67 | 22.50 | 22.66 | 23,476 | -0.01(-0.06%) |
May 08, 2019 | 22.79 | 22.84 | 22.68 | 22.68 | 37,749 | -0.07(-0.29%) |
May 07, 2019 | 22.76 | 22.81 | 22.67 | 22.74 | 12,222 | -0.23(-0.99%) |
May 06, 2019 | 23.10 | 23.10 | 22.80 | 22.97 | 32,978 | +0.01(+0.03%) |
May 03, 2019 | 22.94 | 23.00 | 22.94 | 22.96 | 4,795 | +0.17(+0.74%) |
May 02, 2019 | 22.81 | 22.94 | 22.68 | 22.79 | 4,030 | -0.09(-0.38%) |