Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.35 | 24.20 | 22.84 | 23.67 | 272,568 | -0.39(-1.62%) |
Jul 30, 2019 | 23.86 | 24.10 | 23.67 | 24.06 | 337,546 | -0.01(-0.04%) |
Jul 29, 2019 | 24.24 | 24.32 | 24.04 | 24.07 | 118,604 | -0.18(-0.73%) |
Jul 26, 2019 | 24.07 | 24.32 | 23.93 | 24.25 | 145,540 | +0.24(+1.00%) |
Jul 25, 2019 | 24.40 | 24.48 | 23.89 | 24.01 | 157,367 | -0.42(-1.71%) |
Jul 24, 2019 | 24.41 | 24.60 | 24.06 | 24.42 | 131,918 | -0.01(-0.04%) |
Jul 23, 2019 | 24.02 | 24.51 | 23.88 | 24.43 | 128,010 | +0.44(+1.85%) |
Jul 22, 2019 | 24.27 | 24.42 | 23.93 | 23.99 | 104,606 | -0.30(-1.22%) |
Jul 19, 2019 | 24.58 | 24.65 | 24.28 | 24.29 | 71,690 | -0.31(-1.28%) |
Jul 18, 2019 | 24.72 | 24.72 | 24.54 | 24.60 | 84,378 | -0.12(-0.49%) |
Jul 17, 2019 | 24.75 | 24.97 | 24.57 | 24.72 | 82,108 | -0.14(-0.56%) |
Jul 16, 2019 | 24.56 | 24.97 | 24.37 | 24.86 | 187,952 | +0.21(+0.86%) |
Jul 15, 2019 | 24.83 | 24.86 | 24.48 | 24.65 | 215,751 | -0.12(-0.49%) |
Jul 12, 2019 | 24.73 | 25.00 | 24.46 | 24.77 | 88,749 | +0.13(+0.53%) |
Jul 11, 2019 | 24.54 | 24.70 | 24.46 | 24.64 | 96,103 | +0.19(+0.76%) |
Jul 10, 2019 | 24.71 | 24.71 | 24.44 | 24.45 | 91,831 | -0.08(-0.34%) |
Jul 09, 2019 | 24.38 | 24.54 | 24.17 | 24.54 | 86,964 | +0.09(+0.38%) |
Jul 08, 2019 | 24.28 | 24.54 | 24.28 | 24.44 | 102,346 | +0.03(+0.11%) |
Jul 05, 2019 | 24.36 | 24.62 | 24.20 | 24.41 | 90,477 | -0.07(-0.30%) |
Jul 03, 2019 | 24.42 | 24.54 | 24.27 | 24.49 | 82,271 | +0.19(+0.76%) |
Jul 02, 2019 | 24.53 | 24.55 | 24.14 | 24.30 | 105,446 | -0.25(-1.02%) |
Jul 01, 2019 | 24.55 | 24.89 | 24.28 | 24.55 | 219,374 | +0.23(+0.95%) |
Jun 28, 2019 | 24.29 | 24.65 | 24.29 | 24.32 | 362,016 | +0.07(+0.31%) |
Jun 27, 2019 | 24.13 | 24.41 | 23.97 | 24.25 | 117,567 | +0.13(+0.54%) |
Jun 26, 2019 | 24.16 | 24.43 | 24.03 | 24.12 | 82,883 | -0.03(-0.12%) |
Jun 25, 2019 | 24.46 | 24.62 | 24.11 | 24.15 | 169,393 | -0.31(-1.29%) |
Jun 24, 2019 | 25.10 | 25.47 | 24.45 | 24.46 | 137,243 | -0.57(-2.29%) |
Jun 21, 2019 | 24.74 | 25.06 | 24.61 | 25.04 | 280,392 | +0.16(+0.63%) |
Jun 20, 2019 | 25.03 | 25.28 | 24.79 | 24.88 | 188,575 | +0.12(+0.49%) |
Jun 19, 2019 | 24.54 | 24.86 | 24.34 | 24.76 | 130,739 | +0.31(+1.25%) |
Jun 18, 2019 | 24.77 | 24.88 | 24.39 | 24.45 | 205,196 | -0.06(-0.23%) |
Jun 17, 2019 | 24.28 | 24.58 | 24.08 | 24.51 | 451,326 | +0.37(+1.54%) |
Jun 14, 2019 | 24.23 | 24.31 | 24.06 | 24.14 | 155,257 | -0.14(-0.57%) |
Jun 13, 2019 | 23.62 | 24.48 | 23.60 | 24.28 | 673,338 | +0.89(+3.80%) |
Jun 12, 2019 | 23.16 | 23.61 | 23.16 | 23.39 | 551,003 | +0.17(+0.72%) |
Jun 11, 2019 | 23.44 | 23.58 | 23.17 | 23.22 | 159,730 | -0.05(-0.20%) |
Jun 10, 2019 | 23.13 | 23.43 | 23.12 | 23.27 | 92,488 | +0.23(+1.01%) |
Jun 07, 2019 | 22.90 | 23.30 | 22.80 | 23.03 | 603,324 | +0.30(+1.30%) |
Jun 06, 2019 | 23.02 | 23.12 | 22.58 | 22.74 | 124,414 | -0.31(-1.33%) |
Jun 05, 2019 | 22.59 | 23.05 | 22.51 | 23.04 | 174,429 | +0.50(+2.22%) |
Jun 04, 2019 | 22.34 | 22.83 | 22.34 | 22.54 | 148,426 | +0.49(+2.23%) |
Jun 03, 2019 | 21.87 | 22.13 | 21.72 | 22.05 | 165,376 | +0.30(+1.36%) |
May 31, 2019 | 22.02 | 22.11 | 21.65 | 21.76 | 131,828 | -0.55(-2.45%) |
May 30, 2019 | 22.26 | 22.43 | 22.10 | 22.30 | 113,404 | +0.13(+0.58%) |
May 29, 2019 | 22.41 | 22.41 | 22.12 | 22.17 | 135,986 | -0.41(-1.83%) |
May 28, 2019 | 22.48 | 22.64 | 22.39 | 22.59 | 159,437 | +0.16(+0.70%) |
May 24, 2019 | 22.52 | 22.66 | 22.30 | 22.43 | 125,649 | +0.02(+0.08%) |
May 23, 2019 | 22.61 | 22.68 | 22.08 | 22.41 | 405,671 | -0.41(-1.81%) |
May 22, 2019 | 22.80 | 22.97 | 22.68 | 22.83 | 189,079 | +0.00(+0.00%) |
May 21, 2019 | 22.50 | 22.92 | 22.50 | 22.83 | 234,791 | +0.45(+2.02%) |
May 20, 2019 | 22.22 | 22.47 | 22.16 | 22.38 | 121,838 | +0.00(+0.00%) |
May 17, 2019 | 22.30 | 22.59 | 22.30 | 22.38 | 127,821 | -0.17(-0.74%) |
May 16, 2019 | 22.65 | 22.79 | 22.47 | 22.54 | 164,921 | -0.01(-0.04%) |
May 15, 2019 | 22.37 | 22.73 | 22.28 | 22.55 | 247,761 | +0.05(+0.20%) |
May 14, 2019 | 22.27 | 22.61 | 22.25 | 22.50 | 214,558 | +0.24(+1.08%) |
May 13, 2019 | 22.75 | 22.79 | 21.93 | 22.27 | 183,574 | -0.75(-3.24%) |
May 10, 2019 | 22.70 | 23.18 | 22.57 | 23.01 | 233,379 | +0.24(+1.05%) |
May 09, 2019 | 22.51 | 22.94 | 22.02 | 22.77 | 472,314 | +0.63(+2.83%) |
May 08, 2019 | 22.47 | 22.90 | 21.87 | 22.15 | 704,351 | -1.50(-6.35%) |
May 07, 2019 | 23.90 | 23.99 | 23.56 | 23.65 | 210,419 | -0.30(-1.27%) |
May 06, 2019 | 23.68 | 24.10 | 23.61 | 23.95 | 234,133 | -0.02(-0.08%) |
May 03, 2019 | 23.48 | 24.00 | 23.43 | 23.97 | 359,572 | +0.55(+2.36%) |
May 02, 2019 | 23.24 | 23.44 | 23.15 | 23.42 | 309,058 | +0.30(+1.31%) |