Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.87 | 24.07 | 23.57 | 23.67 | 13,911 | -0.17(-0.71%) |
Jul 30, 2019 | 23.76 | 23.84 | 23.60 | 23.84 | 132,674 | -0.14(-0.58%) |
Jul 29, 2019 | 23.66 | 24.11 | 23.66 | 23.98 | 13,791 | +0.22(+0.93%) |
Jul 26, 2019 | 23.75 | 23.82 | 23.71 | 23.76 | 21,900 | -0.08(-0.34%) |
Jul 25, 2019 | 24.19 | 24.19 | 23.75 | 23.84 | 8,022 | -0.06(-0.25%) |
Jul 24, 2019 | 24.03 | 24.03 | 23.76 | 23.90 | 10,188 | +0.01(+0.04%) |
Jul 23, 2019 | 23.88 | 24.05 | 23.77 | 23.89 | 28,583 | +0.23(+0.97%) |
Jul 22, 2019 | 23.68 | 23.91 | 23.65 | 23.66 | 12,591 | -0.02(-0.09%) |
Jul 19, 2019 | 23.70 | 23.83 | 23.65 | 23.68 | 10,900 | -0.25(-1.04%) |
Jul 18, 2019 | 23.91 | 24.11 | 23.77 | 23.93 | 14,056 | -0.46(-1.89%) |
Jul 17, 2019 | 24.56 | 24.66 | 24.39 | 24.39 | 11,760 | -0.09(-0.36%) |
Jul 16, 2019 | 24.61 | 24.86 | 24.47 | 24.48 | 20,313 | -0.71(-2.83%) |
Jul 15, 2019 | 25.20 | 25.38 | 25.19 | 25.19 | 7,586 | +0.06(+0.24%) |
Jul 12, 2019 | 25.19 | 25.19 | 25.03 | 25.13 | 13,400 | +0.02(+0.08%) |
Jul 11, 2019 | 25.14 | 25.20 | 25.06 | 25.11 | 5,378 | -0.08(-0.31%) |
Jul 10, 2019 | 24.93 | 25.19 | 24.93 | 25.19 | 36,688 | -0.00(-0.01%) |
Jul 09, 2019 | 25.02 | 25.31 | 25.02 | 25.19 | 10,904 | +0.03(+0.12%) |
Jul 08, 2019 | 25.09 | 25.32 | 25.09 | 25.16 | 5,338 | -0.07(-0.30%) |
Jul 05, 2019 | 24.74 | 25.34 | 24.74 | 25.23 | 6,600 | -0.14(-0.57%) |
Jul 03, 2019 | 25.39 | 25.39 | 25.21 | 25.38 | 3,000 | -0.02(-0.08%) |
Jul 02, 2019 | 25.53 | 25.67 | 25.37 | 25.40 | 26,993 | -0.15(-0.59%) |
Jul 01, 2019 | 25.48 | 25.77 | 25.41 | 25.55 | 20,580 | +0.11(+0.43%) |
Jun 28, 2019 | 25.48 | 25.65 | 25.40 | 25.44 | 23,400 | -0.62(-2.38%) |
Jun 27, 2019 | 26.12 | 26.17 | 25.86 | 26.06 | 3,520 | +0.15(+0.58%) |
Jun 26, 2019 | 25.56 | 26.04 | 25.56 | 25.91 | 20,300 | +0.11(+0.43%) |
Jun 25, 2019 | 26.02 | 26.07 | 25.70 | 25.80 | 5,905 | +0.04(+0.16%) |
Jun 24, 2019 | 25.88 | 25.91 | 25.76 | 25.76 | 9,240 | -0.06(-0.23%) |
Jun 21, 2019 | 25.73 | 25.97 | 25.52 | 25.82 | 26,600 | +0.13(+0.51%) |
Jun 20, 2019 | 25.34 | 25.84 | 25.13 | 25.69 | 25,369 | +0.88(+3.56%) |
Jun 19, 2019 | 24.71 | 24.84 | 24.61 | 24.81 | 5,585 | +0.31(+1.25%) |
Jun 18, 2019 | 24.10 | 24.50 | 24.10 | 24.50 | 34,509 | +0.54(+2.24%) |
Jun 17, 2019 | 23.85 | 24.16 | 23.85 | 23.96 | 16,480 | -0.11(-0.44%) |
Jun 14, 2019 | 23.88 | 24.20 | 23.88 | 24.07 | 17,900 | +0.11(+0.46%) |
Jun 13, 2019 | 23.83 | 24.00 | 23.83 | 23.96 | 19,837 | -0.20(-0.83%) |
Jun 12, 2019 | 24.36 | 24.36 | 24.16 | 24.16 | 13,154 | -0.25(-1.02%) |
Jun 11, 2019 | 24.31 | 24.45 | 24.30 | 24.41 | 39,751 | -0.17(-0.69%) |
Jun 10, 2019 | 24.42 | 24.64 | 24.34 | 24.58 | 35,166 | -0.03(-0.10%) |
Jun 07, 2019 | 24.35 | 24.62 | 24.29 | 24.61 | 16,500 | +0.59(+2.44%) |
Jun 06, 2019 | 23.93 | 24.02 | 23.92 | 24.02 | 14,271 | +0.13(+0.54%) |
Jun 05, 2019 | 23.94 | 24.11 | 23.75 | 23.89 | 13,895 | -0.29(-1.20%) |
Jun 04, 2019 | 23.95 | 24.18 | 23.92 | 24.18 | 19,427 | +0.16(+0.67%) |
Jun 03, 2019 | 23.97 | 24.32 | 23.97 | 24.02 | 19,803 | -0.32(-1.33%) |
May 31, 2019 | 24.52 | 24.57 | 24.30 | 24.34 | 49,100 | -0.25(-1.00%) |
May 30, 2019 | 24.70 | 24.86 | 24.59 | 24.59 | 31,207 | -0.16(-0.65%) |
May 29, 2019 | 24.89 | 24.89 | 24.55 | 24.75 | 16,158 | +0.02(+0.08%) |
May 28, 2019 | 24.75 | 24.87 | 24.68 | 24.73 | 6,993 | +0.03(+0.12%) |
May 24, 2019 | 25.04 | 25.04 | 24.63 | 24.70 | 13,800 | -0.44(-1.75%) |
May 23, 2019 | 25.44 | 25.44 | 25.00 | 25.14 | 13,914 | -0.47(-1.84%) |
May 22, 2019 | 25.61 | 25.61 | 25.51 | 25.61 | 6,433 | +0.09(+0.34%) |
May 21, 2019 | 25.52 | 25.54 | 25.46 | 25.52 | 9,632 | +0.12(+0.48%) |
May 20, 2019 | 25.50 | 25.50 | 25.37 | 25.40 | 6,149 | -0.04(-0.14%) |
May 17, 2019 | 25.61 | 25.68 | 25.38 | 25.43 | 7,100 | -0.19(-0.72%) |
May 16, 2019 | 25.74 | 25.82 | 25.62 | 25.62 | 19,709 | +0.31(+1.22%) |
May 15, 2019 | 25.04 | 25.36 | 24.99 | 25.31 | 16,415 | +0.39(+1.57%) |
May 14, 2019 | 24.68 | 24.95 | 24.68 | 24.92 | 17,728 | +0.23(+0.93%) |
May 13, 2019 | 24.93 | 24.93 | 24.58 | 24.69 | 8,934 | -0.43(-1.73%) |
May 10, 2019 | 25.02 | 25.17 | 25.02 | 25.12 | 4,200 | +0.43(+1.72%) |
May 09, 2019 | 24.30 | 24.75 | 24.30 | 24.70 | 3,977 | +0.29(+1.19%) |
May 08, 2019 | 24.36 | 24.57 | 24.33 | 24.41 | 13,861 | +0.17(+0.69%) |
May 07, 2019 | 24.17 | 24.26 | 24.14 | 24.24 | 6,013 | -0.25(-1.01%) |
May 06, 2019 | 24.22 | 24.58 | 24.21 | 24.49 | 5,716 | -0.17(-0.69%) |
May 03, 2019 | 24.47 | 24.77 | 24.47 | 24.66 | 4,700 | +0.11(+0.45%) |
May 02, 2019 | 24.64 | 24.64 | 24.55 | 24.55 | 16,145 | -0.38(-1.52%) |