Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.38 | 25.05 | 24.21 | 24.27 | 47,973 | -0.10(-0.42%) |
Jul 30, 2019 | 24.04 | 24.67 | 23.69 | 24.37 | 37,088 | +0.31(+1.27%) |
Jul 29, 2019 | 24.06 | 24.42 | 23.98 | 24.06 | 27,520 | +0.00(+0.00%) |
Jul 26, 2019 | 23.48 | 24.29 | 23.34 | 24.06 | 54,701 | +0.59(+2.49%) |
Jul 25, 2019 | 23.53 | 23.68 | 22.83 | 23.48 | 11,512 | -0.03(-0.12%) |
Jul 24, 2019 | 23.35 | 23.56 | 22.87 | 23.50 | 21,473 | +0.54(+2.35%) |
Jul 23, 2019 | 23.05 | 23.07 | 22.79 | 22.97 | 20,101 | -0.10(-0.44%) |
Jul 22, 2019 | 23.22 | 23.22 | 22.85 | 23.07 | 18,582 | -0.20(-0.84%) |
Jul 19, 2019 | 23.11 | 23.45 | 23.10 | 23.26 | 25,304 | +0.07(+0.28%) |
Jul 18, 2019 | 22.95 | 23.24 | 22.95 | 23.20 | 19,429 | +0.29(+1.26%) |
Jul 17, 2019 | 22.98 | 23.09 | 22.75 | 22.91 | 24,678 | -0.12(-0.52%) |
Jul 16, 2019 | 23.17 | 23.21 | 22.99 | 23.03 | 20,719 | -0.20(-0.84%) |
Jul 15, 2019 | 23.23 | 23.24 | 23.12 | 23.23 | 28,274 | -0.25(-1.07%) |
Jul 12, 2019 | 23.37 | 23.58 | 23.24 | 23.48 | 31,657 | +0.00(+0.00%) |
Jul 11, 2019 | 23.12 | 23.49 | 23.12 | 23.48 | 45,081 | +0.32(+1.36%) |
Jul 10, 2019 | 23.03 | 23.33 | 23.03 | 23.16 | 39,162 | -0.11(-0.48%) |
Jul 09, 2019 | 23.34 | 23.41 | 23.21 | 23.27 | 17,446 | -0.14(-0.59%) |
Jul 08, 2019 | 23.37 | 23.43 | 23.04 | 23.41 | 22,686 | -0.09(-0.39%) |
Jul 05, 2019 | 23.29 | 23.54 | 23.17 | 23.50 | 17,982 | +0.20(+0.84%) |
Jul 03, 2019 | 23.20 | 23.31 | 23.04 | 23.31 | 15,721 | +0.09(+0.40%) |
Jul 02, 2019 | 23.18 | 23.29 | 23.10 | 23.22 | 33,141 | -0.04(-0.16%) |
Jul 01, 2019 | 23.40 | 23.40 | 22.92 | 23.25 | 22,808 | -0.09(-0.40%) |
Jun 28, 2019 | 23.14 | 23.45 | 22.81 | 23.35 | 135,999 | +0.20(+0.84%) |
Jun 27, 2019 | 22.76 | 23.15 | 22.76 | 23.15 | 37,725 | +0.40(+1.75%) |
Jun 26, 2019 | 22.85 | 22.88 | 22.55 | 22.75 | 56,593 | -0.01(-0.04%) |
Jun 25, 2019 | 22.68 | 22.88 | 22.66 | 22.76 | 47,871 | +0.09(+0.41%) |
Jun 24, 2019 | 22.60 | 22.95 | 22.60 | 22.67 | 54,193 | +0.10(+0.45%) |
Jun 21, 2019 | 22.74 | 23.01 | 22.54 | 22.57 | 107,680 | -0.26(-1.14%) |
Jun 20, 2019 | 23.05 | 23.06 | 22.82 | 22.83 | 48,900 | -0.17(-0.73%) |
Jun 19, 2019 | 23.07 | 23.37 | 22.91 | 22.99 | 37,188 | -0.25(-1.08%) |
Jun 18, 2019 | 22.98 | 23.32 | 22.98 | 23.24 | 28,948 | +0.24(+1.05%) |
Jun 17, 2019 | 23.26 | 23.33 | 22.90 | 23.00 | 28,990 | -0.28(-1.20%) |
Jun 14, 2019 | 23.11 | 23.37 | 22.95 | 23.28 | 43,718 | +0.18(+0.76%) |
Jun 13, 2019 | 23.12 | 23.17 | 22.85 | 23.11 | 57,882 | +0.13(+0.57%) |
Jun 12, 2019 | 23.04 | 23.14 | 22.97 | 22.98 | 24,170 | -0.04(-0.16%) |
Jun 11, 2019 | 23.03 | 23.17 | 22.80 | 23.01 | 37,191 | +0.14(+0.61%) |
Jun 10, 2019 | 22.66 | 22.98 | 22.66 | 22.87 | 76,802 | +0.20(+0.90%) |
Jun 07, 2019 | 22.46 | 22.72 | 22.22 | 22.67 | 32,734 | +0.22(+0.99%) |
Jun 06, 2019 | 22.77 | 23.03 | 22.40 | 22.45 | 52,727 | -0.33(-1.43%) |
Jun 05, 2019 | 22.75 | 22.93 | 22.68 | 22.77 | 47,248 | +0.00(+0.00%) |
Jun 04, 2019 | 22.71 | 23.50 | 22.52 | 22.77 | 89,331 | +0.23(+1.03%) |
Jun 03, 2019 | 22.99 | 23.64 | 22.44 | 22.54 | 61,595 | -0.20(-0.86%) |
May 31, 2019 | 22.77 | 23.30 | 22.66 | 22.73 | 51,578 | -0.19(-0.85%) |
May 30, 2019 | 23.13 | 23.88 | 22.76 | 22.93 | 55,362 | -0.18(-0.76%) |
May 29, 2019 | 23.09 | 23.35 | 23.09 | 23.11 | 61,373 | -0.05(-0.20%) |
May 28, 2019 | 23.24 | 23.47 | 23.15 | 23.15 | 41,424 | -0.17(-0.72%) |
May 24, 2019 | 23.31 | 23.52 | 23.17 | 23.32 | 43,395 | +0.04(+0.16%) |
May 23, 2019 | 23.26 | 23.34 | 23.09 | 23.28 | 47,703 | -0.19(-0.79%) |
May 22, 2019 | 23.63 | 23.70 | 23.34 | 23.47 | 34,232 | -0.13(-0.55%) |
May 21, 2019 | 23.63 | 23.65 | 23.55 | 23.60 | 39,626 | +0.06(+0.28%) |
May 20, 2019 | 23.36 | 23.62 | 23.36 | 23.53 | 15,326 | +0.10(+0.43%) |
May 17, 2019 | 23.39 | 23.56 | 23.08 | 23.43 | 29,250 | -0.08(-0.35%) |
May 16, 2019 | 23.50 | 23.67 | 23.39 | 23.51 | 13,612 | +0.11(+0.48%) |
May 15, 2019 | 23.37 | 23.57 | 23.34 | 23.40 | 30,528 | -0.05(-0.20%) |
May 14, 2019 | 23.39 | 23.64 | 23.37 | 23.45 | 30,184 | +0.10(+0.44%) |
May 13, 2019 | 23.34 | 23.54 | 23.30 | 23.35 | 56,752 | -0.26(-1.10%) |
May 10, 2019 | 23.55 | 23.68 | 23.40 | 23.61 | 12,520 | -0.01(-0.04%) |
May 09, 2019 | 23.52 | 23.68 | 23.50 | 23.62 | 19,207 | +0.00(+0.00%) |
May 08, 2019 | 23.45 | 23.87 | 23.39 | 23.62 | 70,832 | +0.17(+0.71%) |
May 07, 2019 | 23.48 | 23.71 | 23.38 | 23.45 | 67,112 | -0.22(-0.94%) |
May 06, 2019 | 23.71 | 23.82 | 23.59 | 23.67 | 22,372 | -0.39(-1.62%) |
May 03, 2019 | 23.74 | 24.11 | 23.66 | 24.06 | 40,043 | +0.40(+1.68%) |
May 02, 2019 | 23.47 | 23.72 | 23.46 | 23.66 | 25,662 | +0.19(+0.83%) |