Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.08 | 24.92 | 23.71 | 23.72 | 907,576 | -0.31(-1.28%) |
Jul 30, 2019 | 23.53 | 24.48 | 23.00 | 24.03 | 801,996 | +0.26(+1.10%) |
Jul 29, 2019 | 25.55 | 25.74 | 23.70 | 23.77 | 813,983 | -1.86(-7.24%) |
Jul 26, 2019 | 25.65 | 26.10 | 25.39 | 25.62 | 427,259 | -0.03(-0.11%) |
Jul 25, 2019 | 25.97 | 26.14 | 25.24 | 25.65 | 994,698 | -0.34(-1.32%) |
Jul 24, 2019 | 25.47 | 26.08 | 25.28 | 25.99 | 488,533 | +0.50(+1.95%) |
Jul 23, 2019 | 25.49 | 25.69 | 25.20 | 25.50 | 658,987 | +0.05(+0.18%) |
Jul 22, 2019 | 25.33 | 25.78 | 24.98 | 25.45 | 725,788 | +0.25(+1.01%) |
Jul 19, 2019 | 25.75 | 25.83 | 24.42 | 25.20 | 847,780 | -0.71(-2.73%) |
Jul 18, 2019 | 25.87 | 26.14 | 25.72 | 25.90 | 347,734 | -0.01(-0.03%) |
Jul 17, 2019 | 26.58 | 26.74 | 25.70 | 25.91 | 567,768 | -0.70(-2.62%) |
Jul 16, 2019 | 25.74 | 26.65 | 25.66 | 26.61 | 550,675 | +0.96(+3.74%) |
Jul 15, 2019 | 26.76 | 27.05 | 25.31 | 25.65 | 708,732 | -1.06(-3.96%) |
Jul 12, 2019 | 27.11 | 27.26 | 26.56 | 26.71 | 538,743 | -0.39(-1.44%) |
Jul 11, 2019 | 27.33 | 27.77 | 26.99 | 27.10 | 883,756 | -0.22(-0.80%) |
Jul 10, 2019 | 27.32 | 27.44 | 26.84 | 27.32 | 608,326 | +0.05(+0.17%) |
Jul 09, 2019 | 27.20 | 27.48 | 26.84 | 27.27 | 624,372 | -0.15(-0.56%) |
Jul 08, 2019 | 27.46 | 27.74 | 27.26 | 27.42 | 415,342 | -0.07(-0.26%) |
Jul 05, 2019 | 26.26 | 27.64 | 25.96 | 27.50 | 481,841 | +0.90(+3.37%) |
Jul 03, 2019 | 27.52 | 27.52 | 26.44 | 26.60 | 272,244 | -0.74(-2.71%) |
Jul 02, 2019 | 27.20 | 27.94 | 26.42 | 27.34 | 983,517 | +0.00(+0.00%) |
Jul 01, 2019 | 26.98 | 27.46 | 26.81 | 27.34 | 764,987 | +0.62(+2.34%) |
Jun 28, 2019 | 24.82 | 26.76 | 24.63 | 26.72 | 1,490,161 | +2.14(+8.69%) |
Jun 27, 2019 | 25.29 | 25.40 | 24.46 | 24.58 | 882,884 | -0.61(-2.41%) |
Jun 26, 2019 | 24.26 | 25.56 | 24.19 | 25.19 | 810,427 | +1.21(+5.06%) |
Jun 25, 2019 | 23.42 | 24.11 | 23.37 | 23.98 | 793,106 | +0.55(+2.36%) |
Jun 24, 2019 | 23.56 | 23.78 | 23.35 | 23.42 | 487,171 | -0.17(-0.73%) |
Jun 21, 2019 | 23.76 | 24.44 | 23.40 | 23.60 | 557,636 | +0.06(+0.27%) |
Jun 20, 2019 | 23.76 | 24.32 | 23.44 | 23.53 | 459,963 | +0.33(+1.40%) |
Jun 19, 2019 | 23.91 | 23.99 | 22.95 | 23.21 | 458,443 | -0.79(-3.28%) |
Jun 18, 2019 | 23.12 | 24.07 | 23.12 | 23.99 | 404,269 | +1.05(+4.58%) |
Jun 17, 2019 | 22.81 | 23.15 | 22.74 | 22.94 | 442,104 | -0.05(-0.20%) |
Jun 14, 2019 | 23.12 | 23.32 | 22.31 | 22.99 | 373,009 | -0.28(-1.21%) |
Jun 13, 2019 | 22.08 | 23.28 | 21.85 | 23.27 | 1,075,373 | +1.86(+8.66%) |
Jun 12, 2019 | 23.53 | 23.56 | 21.32 | 21.41 | 1,132,417 | -2.16(-9.18%) |
Jun 11, 2019 | 23.96 | 24.20 | 23.48 | 23.58 | 362,224 | -0.38(-1.59%) |
Jun 10, 2019 | 24.15 | 24.40 | 23.85 | 23.96 | 303,577 | -0.14(-0.60%) |
Jun 07, 2019 | 23.64 | 24.43 | 23.59 | 24.10 | 373,783 | +0.44(+1.87%) |
Jun 06, 2019 | 24.06 | 24.17 | 23.12 | 23.66 | 365,649 | -0.33(-1.36%) |
Jun 05, 2019 | 23.91 | 24.09 | 22.92 | 23.98 | 660,017 | +0.12(+0.49%) |
Jun 04, 2019 | 23.92 | 24.44 | 23.64 | 23.87 | 631,287 | +0.05(+0.19%) |
Jun 03, 2019 | 23.53 | 23.86 | 23.29 | 23.82 | 951,245 | +0.35(+1.50%) |
May 31, 2019 | 23.10 | 23.70 | 22.85 | 23.47 | 506,297 | -0.06(-0.27%) |
May 30, 2019 | 23.73 | 24.16 | 23.05 | 23.53 | 433,062 | -0.14(-0.61%) |
May 29, 2019 | 22.96 | 23.80 | 22.67 | 23.68 | 611,394 | +0.23(+0.96%) |
May 28, 2019 | 23.79 | 23.79 | 23.31 | 23.45 | 593,635 | -0.34(-1.44%) |
May 24, 2019 | 22.62 | 23.89 | 22.62 | 23.79 | 768,817 | +1.45(+6.50%) |
May 23, 2019 | 23.40 | 23.40 | 21.65 | 22.34 | 1,233,034 | -1.35(-5.71%) |
May 22, 2019 | 24.14 | 24.14 | 23.58 | 23.70 | 471,551 | -0.64(-2.63%) |
May 21, 2019 | 24.46 | 24.62 | 24.13 | 24.34 | 516,725 | -0.13(-0.52%) |
May 20, 2019 | 23.62 | 24.75 | 23.49 | 24.46 | 637,709 | +0.61(+2.57%) |
May 17, 2019 | 24.34 | 25.00 | 23.80 | 23.85 | 1,004,831 | -0.69(-2.83%) |
May 16, 2019 | 24.72 | 24.98 | 24.29 | 24.54 | 1,126,958 | +0.29(+1.19%) |
May 15, 2019 | 23.73 | 24.29 | 23.73 | 24.25 | 602,193 | +0.31(+1.28%) |
May 14, 2019 | 24.02 | 24.44 | 23.61 | 23.95 | 678,633 | +0.43(+1.84%) |
May 13, 2019 | 24.34 | 24.38 | 23.25 | 23.51 | 612,114 | -1.34(-5.40%) |
May 10, 2019 | 24.14 | 25.01 | 24.10 | 24.86 | 865,530 | +0.83(+3.45%) |
May 09, 2019 | 23.64 | 24.39 | 23.34 | 24.03 | 796,286 | +0.11(+0.45%) |
May 08, 2019 | 24.55 | 24.98 | 23.89 | 23.92 | 784,533 | -0.68(-2.75%) |
May 07, 2019 | 24.68 | 24.84 | 24.12 | 24.60 | 847,882 | -0.31(-1.23%) |
May 06, 2019 | 24.47 | 24.98 | 23.82 | 24.90 | 967,483 | -0.10(-0.40%) |
May 03, 2019 | 25.44 | 25.79 | 24.70 | 25.00 | 1,323,582 | -0.08(-0.32%) |
May 02, 2019 | 23.90 | 25.86 | 23.85 | 25.08 | 2,555,493 | +1.68(+7.16%) |