Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.26 | 24.11 | 22.75 | 23.58 | 273,632 | -0.39(-1.62%) |
Jul 30, 2019 | 23.77 | 24.00 | 23.58 | 23.97 | 338,864 | -0.01(-0.04%) |
Jul 29, 2019 | 24.14 | 24.22 | 23.95 | 23.98 | 119,068 | -0.18(-0.73%) |
Jul 26, 2019 | 23.98 | 24.23 | 23.84 | 24.15 | 146,109 | +0.24(+1.00%) |
Jul 25, 2019 | 24.30 | 24.39 | 23.79 | 23.91 | 157,982 | -0.42(-1.71%) |
Jul 24, 2019 | 24.31 | 24.50 | 23.97 | 24.33 | 132,433 | -0.01(-0.04%) |
Jul 23, 2019 | 23.92 | 24.41 | 23.78 | 24.34 | 128,509 | +0.44(+1.85%) |
Jul 22, 2019 | 24.17 | 24.33 | 23.84 | 23.90 | 105,015 | -0.30(-1.22%) |
Jul 19, 2019 | 24.49 | 24.55 | 24.18 | 24.19 | 71,970 | -0.31(-1.28%) |
Jul 18, 2019 | 24.62 | 24.62 | 24.45 | 24.50 | 84,707 | -0.12(-0.49%) |
Jul 17, 2019 | 24.65 | 24.87 | 24.48 | 24.62 | 82,429 | -0.14(-0.56%) |
Jul 16, 2019 | 24.47 | 24.87 | 24.27 | 24.76 | 188,686 | +0.21(+0.86%) |
Jul 15, 2019 | 24.73 | 24.77 | 24.38 | 24.55 | 216,593 | -0.12(-0.49%) |
Jul 12, 2019 | 24.63 | 24.90 | 24.37 | 24.67 | 89,096 | +0.13(+0.53%) |
Jul 11, 2019 | 24.45 | 24.61 | 24.37 | 24.54 | 96,478 | +0.18(+0.76%) |
Jul 10, 2019 | 24.61 | 24.61 | 24.35 | 24.36 | 92,189 | -0.08(-0.34%) |
Jul 09, 2019 | 24.28 | 24.44 | 24.08 | 24.44 | 87,304 | +0.09(+0.38%) |
Jul 08, 2019 | 24.18 | 24.45 | 24.18 | 24.35 | 102,745 | +0.03(+0.11%) |
Jul 05, 2019 | 24.26 | 24.52 | 24.11 | 24.32 | 90,830 | -0.07(-0.30%) |
Jul 03, 2019 | 24.33 | 24.44 | 24.17 | 24.39 | 82,592 | +0.18(+0.76%) |
Jul 02, 2019 | 24.43 | 24.46 | 24.04 | 24.21 | 105,858 | -0.25(-1.02%) |
Jul 01, 2019 | 24.46 | 24.79 | 24.18 | 24.46 | 220,231 | +0.23(+0.95%) |
Jun 28, 2019 | 24.19 | 24.55 | 24.19 | 24.23 | 363,430 | +0.07(+0.31%) |
Jun 27, 2019 | 24.03 | 24.31 | 23.88 | 24.15 | 118,026 | +0.13(+0.54%) |
Jun 26, 2019 | 24.06 | 24.34 | 23.94 | 24.02 | 83,207 | -0.03(-0.11%) |
Jun 25, 2019 | 24.37 | 24.52 | 24.02 | 24.05 | 170,054 | -0.31(-1.29%) |
Jun 24, 2019 | 25.00 | 25.37 | 24.36 | 24.37 | 137,779 | -0.57(-2.29%) |
Jun 21, 2019 | 24.64 | 24.97 | 24.51 | 24.94 | 281,487 | +0.16(+0.63%) |
Jun 20, 2019 | 24.93 | 25.18 | 24.70 | 24.78 | 189,312 | +0.12(+0.49%) |
Jun 19, 2019 | 24.45 | 24.76 | 24.25 | 24.66 | 131,249 | +0.30(+1.25%) |
Jun 18, 2019 | 24.67 | 24.78 | 24.29 | 24.36 | 205,997 | -0.06(-0.23%) |
Jun 17, 2019 | 24.18 | 24.49 | 23.99 | 24.41 | 453,088 | +0.37(+1.54%) |
Jun 14, 2019 | 24.14 | 24.22 | 23.97 | 24.04 | 155,864 | -0.14(-0.57%) |
Jun 13, 2019 | 23.53 | 24.38 | 23.51 | 24.18 | 675,968 | +0.89(+3.80%) |
Jun 12, 2019 | 23.07 | 23.52 | 23.07 | 23.30 | 553,155 | +0.17(+0.72%) |
Jun 11, 2019 | 23.35 | 23.49 | 23.08 | 23.13 | 160,354 | -0.05(-0.20%) |
Jun 10, 2019 | 23.04 | 23.34 | 23.03 | 23.18 | 92,849 | +0.23(+1.01%) |
Jun 07, 2019 | 22.81 | 23.21 | 22.71 | 22.95 | 605,680 | +0.30(+1.30%) |
Jun 06, 2019 | 22.93 | 23.03 | 22.49 | 22.65 | 124,900 | -0.30(-1.33%) |
Jun 05, 2019 | 22.50 | 22.96 | 22.42 | 22.95 | 175,110 | +0.50(+2.22%) |
Jun 04, 2019 | 22.25 | 22.74 | 22.25 | 22.46 | 149,006 | +0.49(+2.23%) |
Jun 03, 2019 | 21.78 | 22.04 | 21.63 | 21.97 | 166,022 | +0.30(+1.36%) |
May 31, 2019 | 21.93 | 22.02 | 21.56 | 21.67 | 132,343 | -0.54(-2.45%) |
May 30, 2019 | 22.17 | 22.35 | 22.01 | 22.22 | 113,846 | +0.13(+0.58%) |
May 29, 2019 | 22.33 | 22.33 | 22.03 | 22.09 | 136,517 | -0.41(-1.83%) |
May 28, 2019 | 22.39 | 22.55 | 22.30 | 22.50 | 160,060 | +0.16(+0.70%) |
May 24, 2019 | 22.44 | 22.57 | 22.22 | 22.34 | 126,140 | +0.02(+0.08%) |
May 23, 2019 | 22.52 | 22.59 | 22.00 | 22.33 | 407,255 | -0.41(-1.82%) |
May 22, 2019 | 22.71 | 22.89 | 22.59 | 22.74 | 189,817 | +0.00(+0.00%) |
May 21, 2019 | 22.41 | 22.83 | 22.41 | 22.74 | 235,708 | +0.45(+2.02%) |
May 20, 2019 | 22.13 | 22.38 | 22.07 | 22.29 | 122,314 | +0.00(+0.00%) |
May 17, 2019 | 22.22 | 22.51 | 22.22 | 22.29 | 128,320 | -0.17(-0.74%) |
May 16, 2019 | 22.56 | 22.70 | 22.38 | 22.45 | 165,565 | -0.01(-0.04%) |
May 15, 2019 | 22.28 | 22.65 | 22.20 | 22.46 | 248,729 | +0.05(+0.20%) |
May 14, 2019 | 22.18 | 22.52 | 22.16 | 22.42 | 215,396 | +0.24(+1.08%) |
May 13, 2019 | 22.66 | 22.70 | 21.85 | 22.18 | 184,290 | -0.74(-3.24%) |
May 10, 2019 | 22.61 | 23.09 | 22.48 | 22.92 | 234,291 | +0.24(+1.05%) |
May 09, 2019 | 22.43 | 22.85 | 21.93 | 22.68 | 474,159 | +0.62(+2.83%) |
May 08, 2019 | 22.38 | 22.81 | 21.78 | 22.06 | 707,101 | -1.50(-6.35%) |
May 07, 2019 | 23.81 | 23.89 | 23.47 | 23.55 | 211,241 | -0.30(-1.27%) |
May 06, 2019 | 23.59 | 24.00 | 23.52 | 23.86 | 235,047 | -0.02(-0.08%) |
May 03, 2019 | 23.39 | 23.90 | 23.34 | 23.88 | 360,976 | +0.55(+2.36%) |
May 02, 2019 | 23.15 | 23.35 | 23.06 | 23.33 | 310,265 | +0.30(+1.31%) |