Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.05 | 24.16 | 23.02 | 23.73 | 33,554 | +0.38(+1.64%) |
Jul 30, 2019 | 22.78 | 24.08 | 22.65 | 23.35 | 40,350 | +0.29(+1.28%) |
Jul 29, 2019 | 23.55 | 23.55 | 22.72 | 23.06 | 126,335 | -0.36(-1.55%) |
Jul 26, 2019 | 23.19 | 23.63 | 23.19 | 23.42 | 25,163 | +0.25(+1.06%) |
Jul 25, 2019 | 23.51 | 23.91 | 23.17 | 23.18 | 34,277 | -0.52(-2.20%) |
Jul 24, 2019 | 23.61 | 24.09 | 23.09 | 23.70 | 38,926 | +0.22(+0.92%) |
Jul 23, 2019 | 23.22 | 23.72 | 22.97 | 23.48 | 36,638 | +0.20(+0.84%) |
Jul 22, 2019 | 24.16 | 24.16 | 23.18 | 23.28 | 44,527 | -0.80(-3.34%) |
Jul 19, 2019 | 24.13 | 24.22 | 23.79 | 24.09 | 33,924 | -0.10(-0.41%) |
Jul 18, 2019 | 24.46 | 24.46 | 24.09 | 24.19 | 22,911 | -0.26(-1.04%) |
Jul 17, 2019 | 24.57 | 24.77 | 23.74 | 24.44 | 44,520 | -0.20(-0.80%) |
Jul 16, 2019 | 24.44 | 24.77 | 24.36 | 24.64 | 31,458 | +0.16(+0.64%) |
Jul 15, 2019 | 24.78 | 24.85 | 24.11 | 24.48 | 87,933 | -0.20(-0.80%) |
Jul 12, 2019 | 24.70 | 24.91 | 24.10 | 24.68 | 38,101 | -0.02(-0.08%) |
Jul 11, 2019 | 25.31 | 25.31 | 24.30 | 24.70 | 49,810 | -0.62(-2.44%) |
Jul 10, 2019 | 25.52 | 25.60 | 25.12 | 25.31 | 29,390 | -0.21(-0.81%) |
Jul 09, 2019 | 25.15 | 25.59 | 25.03 | 25.52 | 41,367 | +0.20(+0.78%) |
Jul 08, 2019 | 25.39 | 26.08 | 24.96 | 25.32 | 145,210 | -0.15(-0.58%) |
Jul 05, 2019 | 25.46 | 25.59 | 25.32 | 25.47 | 25,774 | -0.05(-0.19%) |
Jul 03, 2019 | 25.50 | 25.60 | 25.33 | 25.52 | 37,490 | +0.00(+0.00%) |
Jul 02, 2019 | 25.52 | 25.71 | 25.35 | 25.52 | 59,191 | +0.00(+0.00%) |
Jul 01, 2019 | 25.46 | 25.52 | 25.37 | 25.52 | 104,557 | +0.16(+0.62%) |
Jun 28, 2019 | 25.33 | 25.56 | 24.95 | 25.36 | 823,672 | +0.13(+0.51%) |
Jun 27, 2019 | 25.46 | 25.56 | 25.23 | 25.24 | 50,356 | -0.26(-1.00%) |
Jun 26, 2019 | 25.17 | 25.56 | 25.13 | 25.49 | 24,148 | +0.32(+1.29%) |
Jun 25, 2019 | 25.23 | 25.44 | 24.89 | 25.17 | 28,830 | +0.02(+0.08%) |
Jun 24, 2019 | 25.64 | 25.85 | 25.14 | 25.15 | 49,302 | -0.49(-1.91%) |
Jun 21, 2019 | 25.32 | 25.65 | 24.69 | 25.64 | 38,203 | +0.15(+0.58%) |
Jun 20, 2019 | 25.51 | 25.67 | 25.24 | 25.49 | 70,728 | +0.16(+0.62%) |
Jun 19, 2019 | 24.91 | 25.85 | 24.87 | 25.33 | 42,943 | +0.58(+2.34%) |
Jun 18, 2019 | 24.13 | 25.21 | 24.09 | 24.76 | 27,569 | +0.71(+2.94%) |
Jun 17, 2019 | 25.14 | 25.35 | 23.99 | 24.05 | 41,973 | -1.16(-4.60%) |
Jun 14, 2019 | 25.37 | 25.52 | 25.03 | 25.21 | 21,801 | -0.15(-0.58%) |
Jun 13, 2019 | 25.55 | 25.80 | 25.27 | 25.35 | 39,736 | -0.09(-0.35%) |
Jun 12, 2019 | 24.87 | 25.53 | 24.84 | 25.44 | 66,986 | +0.31(+1.25%) |
Jun 11, 2019 | 24.65 | 25.17 | 23.86 | 25.13 | 70,022 | +0.17(+0.67%) |
Jun 10, 2019 | 25.42 | 25.60 | 24.59 | 24.96 | 91,964 | -0.61(-2.37%) |
Jun 07, 2019 | 25.59 | 25.89 | 25.32 | 25.57 | 51,587 | +0.16(+0.62%) |
Jun 06, 2019 | 25.42 | 25.84 | 25.27 | 25.41 | 35,214 | +0.03(+0.12%) |
Jun 05, 2019 | 26.40 | 26.40 | 25.28 | 25.38 | 112,445 | -0.02(-0.08%) |
Jun 04, 2019 | 26.09 | 26.15 | 25.26 | 25.40 | 71,703 | -0.13(-0.50%) |
Jun 03, 2019 | 25.55 | 26.10 | 25.23 | 25.53 | 89,928 | +0.46(+1.84%) |
May 31, 2019 | 25.65 | 25.76 | 24.73 | 25.07 | 24,618 | -0.80(-3.10%) |
May 30, 2019 | 25.49 | 25.87 | 25.40 | 25.87 | 22,415 | +0.32(+1.26%) |
May 29, 2019 | 25.62 | 26.02 | 25.35 | 25.55 | 28,388 | -0.10(-0.38%) |
May 28, 2019 | 25.53 | 26.11 | 25.40 | 25.65 | 39,215 | +0.07(+0.27%) |
May 24, 2019 | 25.74 | 25.84 | 25.15 | 25.58 | 15,322 | +0.03(+0.11%) |
May 23, 2019 | 25.52 | 25.95 | 25.16 | 25.55 | 12,685 | -0.08(-0.31%) |
May 22, 2019 | 25.54 | 25.83 | 25.26 | 25.63 | 16,151 | -0.14(-0.53%) |
May 21, 2019 | 25.88 | 26.38 | 25.47 | 25.77 | 24,104 | +0.03(+0.13%) |
May 20, 2019 | 25.89 | 25.89 | 25.49 | 25.73 | 18,305 | -0.29(-1.11%) |
May 17, 2019 | 25.35 | 26.04 | 25.35 | 26.02 | 43,312 | +0.59(+2.31%) |
May 16, 2019 | 26.08 | 26.13 | 25.19 | 25.43 | 33,388 | -0.46(-1.78%) |
May 15, 2019 | 25.84 | 27.37 | 25.60 | 25.89 | 84,420 | +0.10(+0.40%) |
May 14, 2019 | 24.84 | 26.04 | 24.70 | 25.79 | 55,884 | +0.93(+3.72%) |
May 13, 2019 | 24.51 | 24.93 | 24.33 | 24.86 | 48,693 | +0.01(+0.04%) |
May 10, 2019 | 24.81 | 25.04 | 24.70 | 24.85 | 60,985 | +0.07(+0.28%) |
May 09, 2019 | 24.10 | 25.01 | 24.08 | 24.79 | 49,284 | +0.41(+1.69%) |
May 08, 2019 | 24.39 | 24.74 | 24.23 | 24.38 | 39,873 | +0.06(+0.24%) |
May 07, 2019 | 23.91 | 24.83 | 23.91 | 24.32 | 33,582 | +0.37(+1.55%) |
May 06, 2019 | 23.94 | 24.62 | 23.76 | 23.94 | 35,630 | -0.62(-2.51%) |
May 03, 2019 | 24.47 | 24.99 | 24.28 | 24.56 | 29,011 | -0.06(-0.24%) |
May 02, 2019 | 24.71 | 24.94 | 24.25 | 24.62 | 31,940 | -0.13(-0.51%) |