Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.85 | 25.03 | 24.59 | 24.89 | 1,532,095 | +0.02(+0.08%) |
Jul 30, 2019 | 24.68 | 24.88 | 24.36 | 24.87 | 1,115,021 | +0.16(+0.65%) |
Jul 29, 2019 | 24.49 | 24.86 | 24.43 | 24.71 | 1,343,336 | +0.30(+1.23%) |
Jul 26, 2019 | 24.10 | 24.66 | 23.87 | 24.41 | 1,416,600 | +0.51(+2.13%) |
Jul 25, 2019 | 23.97 | 24.19 | 23.71 | 23.90 | 1,623,847 | -0.01(-0.04%) |
Jul 24, 2019 | 23.82 | 24.02 | 23.56 | 23.91 | 1,018,352 | -0.07(-0.29%) |
Jul 23, 2019 | 24.15 | 24.20 | 23.63 | 23.98 | 1,381,131 | +0.00(+0.00%) |
Jul 22, 2019 | 24.11 | 24.27 | 23.68 | 23.98 | 1,553,078 | -0.12(-0.50%) |
Jul 19, 2019 | 24.54 | 24.59 | 23.38 | 24.10 | 3,064,700 | -0.53(-2.15%) |
Jul 18, 2019 | 24.37 | 24.79 | 24.10 | 24.63 | 1,843,021 | +0.34(+1.40%) |
Jul 17, 2019 | 23.92 | 24.32 | 23.42 | 24.29 | 2,455,178 | +0.45(+1.89%) |
Jul 16, 2019 | 23.52 | 23.90 | 23.29 | 23.84 | 1,728,425 | +0.32(+1.36%) |
Jul 15, 2019 | 23.37 | 23.52 | 22.87 | 23.52 | 910,869 | +0.06(+0.26%) |
Jul 12, 2019 | 23.61 | 23.66 | 23.25 | 23.46 | 1,189,600 | -0.12(-0.51%) |
Jul 11, 2019 | 23.46 | 23.75 | 23.00 | 23.58 | 1,913,346 | +0.11(+0.47%) |
Jul 10, 2019 | 23.28 | 23.63 | 22.81 | 23.47 | 2,085,003 | +0.14(+0.60%) |
Jul 09, 2019 | 22.90 | 23.68 | 22.90 | 23.33 | 2,634,581 | +0.33(+1.43%) |
Jul 08, 2019 | 24.06 | 24.38 | 22.69 | 23.00 | 2,632,121 | -1.35(-5.54%) |
Jul 05, 2019 | 25.25 | 25.31 | 23.79 | 24.35 | 1,725,100 | -0.95(-3.75%) |
Jul 03, 2019 | 24.89 | 25.38 | 24.89 | 25.30 | 1,461,200 | +0.54(+2.18%) |
Jul 02, 2019 | 24.92 | 25.45 | 24.47 | 24.76 | 2,162,150 | -0.21(-0.84%) |
Jul 01, 2019 | 24.46 | 25.13 | 24.20 | 24.97 | 2,374,007 | +0.91(+3.78%) |
Jun 28, 2019 | 23.90 | 24.39 | 23.90 | 24.06 | 21,587,000 | +0.00(+0.00%) |
Jun 27, 2019 | 24.13 | 24.43 | 23.80 | 24.06 | 1,686,777 | +0.42(+1.78%) |
Jun 26, 2019 | 23.88 | 24.18 | 23.57 | 23.64 | 1,405,861 | -0.24(-1.01%) |
Jun 25, 2019 | 23.43 | 24.33 | 23.28 | 23.88 | 2,505,808 | +0.60(+2.58%) |
Jun 24, 2019 | 23.70 | 23.79 | 23.11 | 23.28 | 1,697,763 | -0.49(-2.06%) |
Jun 21, 2019 | 24.49 | 24.56 | 23.55 | 23.77 | 2,345,700 | -0.87(-3.53%) |
Jun 20, 2019 | 24.36 | 24.85 | 24.15 | 24.64 | 2,016,069 | +0.54(+2.24%) |
Jun 19, 2019 | 23.52 | 24.74 | 23.17 | 24.10 | 1,651,239 | +0.57(+2.42%) |
Jun 18, 2019 | 24.24 | 24.43 | 23.47 | 23.53 | 1,226,190 | -0.59(-2.45%) |
Jun 17, 2019 | 22.93 | 24.26 | 22.93 | 24.12 | 2,070,565 | +1.31(+5.74%) |
Jun 14, 2019 | 23.55 | 23.68 | 22.77 | 22.81 | 1,202,200 | -0.79(-3.35%) |
Jun 13, 2019 | 23.63 | 23.84 | 23.22 | 23.60 | 1,455,701 | +0.05(+0.21%) |
Jun 12, 2019 | 23.17 | 23.88 | 22.75 | 23.55 | 1,614,483 | +0.28(+1.20%) |
Jun 11, 2019 | 23.43 | 23.71 | 23.06 | 23.27 | 1,466,660 | -0.09(-0.39%) |
Jun 10, 2019 | 24.00 | 24.13 | 23.26 | 23.36 | 1,334,749 | -0.52(-2.18%) |
Jun 07, 2019 | 24.21 | 24.39 | 23.64 | 23.88 | 1,329,000 | -0.24(-1.00%) |
Jun 06, 2019 | 24.33 | 24.44 | 23.75 | 24.12 | 1,571,645 | -0.23(-0.94%) |
Jun 05, 2019 | 24.90 | 25.26 | 24.08 | 24.35 | 1,204,882 | -0.39(-1.58%) |
Jun 04, 2019 | 23.74 | 24.78 | 23.74 | 24.74 | 1,826,780 | +1.22(+5.19%) |
Jun 03, 2019 | 23.92 | 24.27 | 23.38 | 23.52 | 1,614,098 | -0.31(-1.30%) |
May 31, 2019 | 23.41 | 23.94 | 23.02 | 23.83 | 1,600,800 | +0.12(+0.51%) |
May 30, 2019 | 24.43 | 24.62 | 23.59 | 23.71 | 2,091,998 | -0.62(-2.55%) |
May 29, 2019 | 24.32 | 24.48 | 23.53 | 24.33 | 1,899,598 | -0.15(-0.61%) |
May 28, 2019 | 24.83 | 24.85 | 24.32 | 24.48 | 1,716,064 | -0.35(-1.41%) |
May 24, 2019 | 24.66 | 25.35 | 24.66 | 24.83 | 1,368,100 | +0.23(+0.93%) |
May 23, 2019 | 25.47 | 25.47 | 24.23 | 24.60 | 2,073,723 | -0.97(-3.79%) |
May 22, 2019 | 25.89 | 26.12 | 25.11 | 25.57 | 1,305,466 | -0.38(-1.46%) |
May 21, 2019 | 25.36 | 26.01 | 24.95 | 25.95 | 1,378,581 | +0.61(+2.41%) |
May 20, 2019 | 25.72 | 25.72 | 24.95 | 25.34 | 1,430,933 | -0.49(-1.90%) |
May 17, 2019 | 26.80 | 26.88 | 25.71 | 25.83 | 1,290,800 | -1.13(-4.19%) |
May 16, 2019 | 26.67 | 27.11 | 26.51 | 26.96 | 1,052,394 | +0.30(+1.13%) |
May 15, 2019 | 26.72 | 26.93 | 25.15 | 26.66 | 1,915,094 | -0.29(-1.08%) |
May 14, 2019 | 26.77 | 27.03 | 26.23 | 26.95 | 1,528,360 | +0.19(+0.71%) |
May 13, 2019 | 27.66 | 27.72 | 26.36 | 26.76 | 1,682,758 | -1.29(-4.60%) |
May 10, 2019 | 28.52 | 29.20 | 27.51 | 28.05 | 1,852,200 | -0.43(-1.51%) |
May 09, 2019 | 28.77 | 28.82 | 27.50 | 28.48 | 1,954,017 | +0.18(+0.64%) |
May 08, 2019 | 26.72 | 29.27 | 26.23 | 28.30 | 3,331,213 | +1.34(+4.97%) |
May 07, 2019 | 27.18 | 27.43 | 26.60 | 26.96 | 1,287,492 | -0.49(-1.79%) |
May 06, 2019 | 26.26 | 27.65 | 26.05 | 27.45 | 1,315,731 | +0.91(+3.43%) |
May 03, 2019 | 25.96 | 26.69 | 25.78 | 26.54 | 1,065,200 | +0.55(+2.12%) |
May 02, 2019 | 25.68 | 26.01 | 25.18 | 25.99 | 871,879 | +0.19(+0.74%) |