Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.93 | 24.16 | 23.81 | 23.81 | 3,982 | -0.05(-0.23%) |
Jul 30, 2019 | 23.50 | 23.87 | 23.50 | 23.87 | 3,366 | +0.25(+1.06%) |
Jul 29, 2019 | 23.57 | 23.62 | 23.47 | 23.62 | 4,027 | -0.09(-0.37%) |
Jul 26, 2019 | 23.60 | 23.74 | 23.52 | 23.71 | 4,000 | +0.29(+1.22%) |
Jul 25, 2019 | 23.74 | 23.74 | 23.42 | 23.42 | 2,323 | -0.43(-1.82%) |
Jul 24, 2019 | 23.57 | 23.86 | 23.51 | 23.85 | 5,402 | +0.47(+2.00%) |
Jul 23, 2019 | 23.34 | 23.39 | 23.30 | 23.39 | 2,776 | +0.04(+0.16%) |
Jul 22, 2019 | 23.39 | 23.43 | 23.29 | 23.35 | 3,698 | -0.00(-0.01%) |
Jul 19, 2019 | 23.38 | 23.44 | 23.35 | 23.35 | 2,200 | +0.14(+0.62%) |
Jul 18, 2019 | 23.19 | 23.28 | 23.14 | 23.21 | 3,488 | -0.12(-0.53%) |
Jul 17, 2019 | 23.42 | 23.44 | 23.29 | 23.33 | 11,017 | -0.28(-1.19%) |
Jul 16, 2019 | 23.59 | 23.69 | 23.59 | 23.61 | 5,462 | +0.08(+0.34%) |
Jul 15, 2019 | 23.53 | 23.53 | 23.44 | 23.53 | 7,429 | -0.08(-0.35%) |
Jul 12, 2019 | 23.53 | 23.66 | 23.52 | 23.61 | 5,200 | +0.39(+1.68%) |
Jul 11, 2019 | 23.49 | 23.49 | 23.19 | 23.22 | 7,474 | -0.20(-0.87%) |
Jul 10, 2019 | 23.59 | 23.59 | 23.41 | 23.42 | 10,191 | -0.02(-0.10%) |
Jul 09, 2019 | 23.41 | 23.45 | 23.34 | 23.45 | 11,297 | -0.02(-0.07%) |
Jul 08, 2019 | 23.74 | 23.74 | 23.45 | 23.46 | 11,103 | -0.27(-1.15%) |
Jul 05, 2019 | 23.47 | 23.74 | 23.45 | 23.74 | 3,300 | +0.09(+0.37%) |
Jul 03, 2019 | 23.55 | 23.65 | 23.50 | 23.65 | 3,900 | +0.16(+0.66%) |
Jul 02, 2019 | 23.54 | 23.60 | 23.36 | 23.50 | 29,307 | -0.20(-0.86%) |
Jul 01, 2019 | 23.99 | 24.05 | 23.63 | 23.70 | 6,930 | -0.05(-0.21%) |
Jun 28, 2019 | 23.51 | 23.77 | 23.51 | 23.75 | 14,700 | +0.44(+1.88%) |
Jun 27, 2019 | 23.01 | 23.31 | 23.01 | 23.31 | 14,827 | +0.44(+1.91%) |
Jun 26, 2019 | 22.89 | 22.93 | 22.87 | 22.87 | 5,984 | +0.21(+0.92%) |
Jun 25, 2019 | 22.92 | 22.92 | 22.67 | 22.67 | 3,640 | -0.32(-1.39%) |
Jun 24, 2019 | 23.24 | 23.27 | 22.98 | 22.98 | 12,423 | -0.25(-1.05%) |
Jun 21, 2019 | 23.36 | 23.36 | 23.18 | 23.23 | 8,700 | -0.26(-1.10%) |
Jun 20, 2019 | 23.51 | 23.52 | 23.39 | 23.49 | 3,179 | +0.22(+0.94%) |
Jun 19, 2019 | 23.24 | 23.31 | 23.21 | 23.27 | 15,104 | +0.00(+0.01%) |
Jun 18, 2019 | 23.10 | 23.50 | 23.10 | 23.27 | 18,023 | +0.36(+1.57%) |
Jun 17, 2019 | 22.97 | 23.01 | 22.91 | 22.91 | 1,783 | -0.14(-0.59%) |
Jun 14, 2019 | 23.30 | 23.30 | 23.05 | 23.05 | 2,800 | -0.18(-0.76%) |
Jun 13, 2019 | 22.95 | 23.25 | 22.95 | 23.22 | 4,239 | +0.36(+1.59%) |
Jun 12, 2019 | 23.03 | 23.04 | 22.80 | 22.86 | 11,561 | -0.16(-0.71%) |
Jun 11, 2019 | 23.30 | 23.30 | 23.00 | 23.02 | 13,526 | +0.03(+0.13%) |
Jun 10, 2019 | 23.10 | 23.18 | 22.97 | 22.99 | 11,546 | +0.16(+0.68%) |
Jun 07, 2019 | 22.79 | 22.90 | 22.78 | 22.83 | 9,200 | +0.24(+1.08%) |
Jun 06, 2019 | 22.75 | 22.75 | 22.38 | 22.59 | 15,858 | -0.08(-0.36%) |
Jun 05, 2019 | 22.83 | 22.83 | 22.65 | 22.67 | 4,341 | -0.37(-1.62%) |
Jun 04, 2019 | 22.58 | 23.05 | 22.48 | 23.05 | 13,119 | +0.79(+3.57%) |
Jun 03, 2019 | 22.17 | 22.34 | 22.15 | 22.25 | 6,762 | +0.10(+0.46%) |
May 31, 2019 | 22.27 | 22.27 | 22.03 | 22.15 | 120,100 | -0.30(-1.34%) |
May 30, 2019 | 22.73 | 22.73 | 22.40 | 22.45 | 10,221 | -0.16(-0.70%) |
May 29, 2019 | 22.59 | 22.61 | 22.40 | 22.61 | 22,255 | -0.43(-1.86%) |
May 28, 2019 | 23.32 | 23.32 | 23.04 | 23.04 | 9,684 | -0.24(-1.01%) |
May 24, 2019 | 23.33 | 23.37 | 23.22 | 23.27 | 8,000 | +0.17(+0.74%) |
May 23, 2019 | 23.30 | 23.34 | 23.06 | 23.10 | 13,238 | -0.56(-2.39%) |
May 22, 2019 | 23.89 | 23.89 | 23.65 | 23.67 | 8,528 | -0.42(-1.73%) |
May 21, 2019 | 23.88 | 24.12 | 23.88 | 24.09 | 8,459 | +0.23(+0.96%) |
May 20, 2019 | 23.80 | 23.96 | 23.80 | 23.86 | 8,218 | -0.25(-1.05%) |
May 17, 2019 | 24.29 | 24.37 | 24.11 | 24.11 | 16,700 | -0.37(-1.52%) |
May 16, 2019 | 24.50 | 24.66 | 24.45 | 24.48 | 14,773 | +0.02(+0.08%) |
May 15, 2019 | 24.22 | 24.49 | 24.16 | 24.46 | 8,907 | +0.01(+0.06%) |
May 14, 2019 | 24.31 | 24.47 | 24.11 | 24.45 | 2,996 | +0.34(+1.43%) |
May 13, 2019 | 24.50 | 24.53 | 24.06 | 24.10 | 3,068 | -0.91(-3.64%) |
May 10, 2019 | 24.88 | 25.01 | 24.64 | 25.01 | 8,600 | -0.05(-0.18%) |
May 09, 2019 | 24.79 | 25.13 | 24.78 | 25.06 | 23,591 | -0.37(-1.45%) |
May 08, 2019 | 25.44 | 25.60 | 25.42 | 25.42 | 7,851 | -0.16(-0.62%) |
May 07, 2019 | 25.80 | 25.80 | 25.47 | 25.58 | 5,929 | -0.53(-2.01%) |
May 06, 2019 | 25.80 | 26.16 | 25.80 | 26.11 | 5,223 | -0.09(-0.34%) |
May 03, 2019 | 25.87 | 26.21 | 25.85 | 26.20 | 3,000 | +0.56(+2.18%) |
May 02, 2019 | 25.69 | 25.77 | 25.40 | 25.64 | 4,647 | -0.01(-0.04%) |