Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.12 | 25.15 | 24.71 | 24.86 | 208,160 | -0.31(-1.25%) |
Jul 30, 2019 | 25.15 | 25.18 | 25.04 | 25.18 | 105,921 | -0.05(-0.19%) |
Jul 29, 2019 | 25.23 | 25.26 | 25.18 | 25.23 | 167,989 | -0.02(-0.06%) |
Jul 26, 2019 | 25.11 | 25.26 | 25.06 | 25.24 | 100,504 | +0.15(+0.61%) |
Jul 25, 2019 | 25.16 | 25.19 | 25.04 | 25.09 | 141,663 | -0.09(-0.35%) |
Jul 24, 2019 | 24.94 | 25.18 | 24.93 | 25.18 | 126,900 | +0.27(+1.07%) |
Jul 23, 2019 | 24.86 | 24.95 | 24.78 | 24.91 | 125,338 | +0.13(+0.52%) |
Jul 22, 2019 | 24.95 | 24.95 | 24.73 | 24.78 | 578,259 | -0.11(-0.45%) |
Jul 19, 2019 | 24.98 | 25.03 | 24.90 | 24.90 | 151,066 | -0.01(-0.03%) |
Jul 18, 2019 | 24.71 | 24.95 | 24.71 | 24.90 | 126,646 | +0.20(+0.81%) |
Jul 17, 2019 | 24.88 | 24.88 | 24.69 | 24.70 | 181,519 | -0.18(-0.71%) |
Jul 16, 2019 | 25.00 | 25.01 | 24.84 | 24.88 | 175,611 | -0.12(-0.48%) |
Jul 15, 2019 | 25.08 | 25.09 | 24.97 | 25.00 | 185,291 | -0.02(-0.10%) |
Jul 12, 2019 | 24.90 | 25.04 | 24.90 | 25.03 | 198,026 | +0.17(+0.68%) |
Jul 11, 2019 | 24.90 | 24.95 | 24.76 | 24.86 | 312,065 | +0.06(+0.23%) |
Jul 10, 2019 | 24.79 | 24.88 | 24.75 | 24.80 | 214,114 | +0.11(+0.46%) |
Jul 09, 2019 | 24.71 | 24.76 | 24.64 | 24.69 | 157,723 | -0.10(-0.39%) |
Jul 08, 2019 | 24.79 | 24.90 | 24.75 | 24.78 | 130,512 | -0.09(-0.36%) |
Jul 05, 2019 | 24.82 | 24.89 | 24.72 | 24.87 | 105,473 | -0.01(-0.05%) |
Jul 03, 2019 | 24.77 | 24.89 | 24.75 | 24.89 | 137,028 | +0.15(+0.60%) |
Jul 02, 2019 | 24.71 | 24.74 | 24.59 | 24.74 | 165,686 | +0.02(+0.07%) |
Jul 01, 2019 | 24.94 | 24.99 | 24.66 | 24.72 | 640,833 | +0.06(+0.23%) |
Jun 28, 2019 | 24.51 | 24.69 | 24.51 | 24.66 | 242,750 | +0.24(+0.99%) |
Jun 27, 2019 | 24.37 | 24.46 | 24.34 | 24.42 | 175,441 | +0.14(+0.60%) |
Jun 26, 2019 | 24.34 | 24.40 | 24.28 | 24.28 | 199,414 | +0.02(+0.10%) |
Jun 25, 2019 | 24.45 | 24.45 | 24.24 | 24.25 | 221,486 | -0.29(-1.18%) |
Jun 24, 2019 | 24.62 | 24.64 | 24.52 | 24.54 | 316,749 | -0.09(-0.36%) |
Jun 21, 2019 | 24.59 | 24.66 | 24.51 | 24.63 | 156,408 | +0.05(+0.20%) |
Jun 20, 2019 | 24.57 | 24.62 | 24.45 | 24.58 | 288,685 | +0.19(+0.76%) |
Jun 19, 2019 | 24.34 | 24.45 | 24.29 | 24.40 | 186,136 | +0.06(+0.23%) |
Jun 18, 2019 | 24.37 | 24.43 | 24.31 | 24.34 | 197,831 | +0.08(+0.33%) |
Jun 17, 2019 | 24.27 | 24.32 | 24.22 | 24.26 | 78,118 | -0.04(-0.17%) |
Jun 14, 2019 | 24.29 | 24.35 | 24.24 | 24.30 | 174,546 | +0.02(+0.08%) |
Jun 13, 2019 | 24.26 | 24.31 | 24.19 | 24.28 | 195,603 | +0.10(+0.40%) |
Jun 12, 2019 | 24.15 | 24.23 | 24.10 | 24.19 | 267,808 | +0.03(+0.13%) |
Jun 11, 2019 | 24.19 | 24.26 | 24.12 | 24.15 | 131,730 | +0.07(+0.30%) |
Jun 10, 2019 | 24.25 | 24.26 | 24.04 | 24.08 | 190,495 | -0.06(-0.23%) |
Jun 07, 2019 | 24.11 | 24.28 | 24.11 | 24.14 | 274,868 | +0.10(+0.43%) |
Jun 06, 2019 | 23.91 | 24.11 | 23.91 | 24.03 | 144,761 | +0.22(+0.90%) |
Jun 05, 2019 | 23.81 | 23.86 | 23.72 | 23.82 | 299,067 | +0.09(+0.37%) |
Jun 04, 2019 | 23.58 | 23.73 | 23.55 | 23.73 | 412,499 | +0.31(+1.33%) |
Jun 03, 2019 | 23.17 | 23.46 | 23.17 | 23.42 | 166,147 | +0.30(+1.31%) |
May 31, 2019 | 23.28 | 23.28 | 23.09 | 23.12 | 941,617 | -0.39(-1.66%) |
May 30, 2019 | 23.54 | 23.62 | 23.44 | 23.51 | 273,168 | -0.06(-0.27%) |
May 29, 2019 | 23.62 | 23.63 | 23.47 | 23.57 | 166,258 | -0.14(-0.57%) |
May 28, 2019 | 24.11 | 24.11 | 23.71 | 23.71 | 181,434 | -0.37(-1.52%) |
May 24, 2019 | 24.19 | 24.19 | 24.01 | 24.07 | 141,443 | -0.03(-0.13%) |
May 23, 2019 | 24.10 | 24.11 | 23.95 | 24.11 | 197,791 | -0.14(-0.56%) |
May 22, 2019 | 24.19 | 24.29 | 24.16 | 24.24 | 162,722 | -0.04(-0.16%) |
May 21, 2019 | 24.28 | 24.35 | 24.24 | 24.28 | 98,978 | +0.08(+0.33%) |
May 20, 2019 | 24.17 | 24.32 | 24.14 | 24.20 | 490,840 | +0.01(+0.03%) |
May 17, 2019 | 24.02 | 24.29 | 24.02 | 24.19 | 119,518 | -0.02(-0.10%) |
May 16, 2019 | 24.11 | 24.33 | 24.11 | 24.22 | 118,529 | +0.14(+0.56%) |
May 15, 2019 | 23.88 | 24.12 | 23.87 | 24.08 | 172,367 | +0.13(+0.53%) |
May 14, 2019 | 23.85 | 24.09 | 23.85 | 23.95 | 245,961 | +0.14(+0.57%) |
May 13, 2019 | 23.79 | 23.87 | 23.73 | 23.82 | 160,117 | -0.24(-1.00%) |
May 10, 2019 | 23.81 | 24.07 | 23.64 | 24.06 | 121,398 | +0.21(+0.87%) |
May 09, 2019 | 23.76 | 23.91 | 23.69 | 23.85 | 194,422 | -0.04(-0.17%) |
May 08, 2019 | 23.96 | 23.99 | 23.87 | 23.89 | 161,817 | -0.07(-0.30%) |
May 07, 2019 | 24.04 | 24.07 | 23.83 | 23.96 | 212,271 | -0.24(-0.99%) |
May 06, 2019 | 24.03 | 24.24 | 24.03 | 24.20 | 206,411 | -0.06(-0.26%) |
May 03, 2019 | 24.17 | 24.31 | 24.17 | 24.27 | 140,440 | +0.16(+0.66%) |
May 02, 2019 | 24.13 | 24.23 | 24.08 | 24.11 | 142,922 | -0.05(-0.20%) |