Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.80 | 25.38 | 24.59 | 25.01 | 713,636 | +0.64(+2.63%) |
Jul 30, 2019 | 24.70 | 24.93 | 24.31 | 24.37 | 751,526 | -0.41(-1.65%) |
Jul 29, 2019 | 24.33 | 24.86 | 23.83 | 24.78 | 727,239 | +0.53(+2.19%) |
Jul 26, 2019 | 24.08 | 24.30 | 23.73 | 24.25 | 814,300 | +0.55(+2.32%) |
Jul 25, 2019 | 24.13 | 24.47 | 23.58 | 23.70 | 517,647 | -0.62(-2.55%) |
Jul 24, 2019 | 23.79 | 24.48 | 23.38 | 24.32 | 537,407 | +0.31(+1.29%) |
Jul 23, 2019 | 24.10 | 24.12 | 23.41 | 24.01 | 513,591 | -0.07(-0.29%) |
Jul 22, 2019 | 24.00 | 24.11 | 23.62 | 24.08 | 563,261 | +0.22(+0.92%) |
Jul 19, 2019 | 23.99 | 24.16 | 23.67 | 23.86 | 541,500 | -0.11(-0.46%) |
Jul 18, 2019 | 23.39 | 24.17 | 23.20 | 23.97 | 689,990 | +0.48(+2.04%) |
Jul 17, 2019 | 23.43 | 23.87 | 23.17 | 23.49 | 905,614 | +0.09(+0.38%) |
Jul 16, 2019 | 22.98 | 23.50 | 22.59 | 23.40 | 621,176 | +0.41(+1.78%) |
Jul 15, 2019 | 21.73 | 23.09 | 21.66 | 22.99 | 939,482 | +1.46(+6.78%) |
Jul 12, 2019 | 21.44 | 21.82 | 21.35 | 21.53 | 350,600 | +0.06(+0.28%) |
Jul 11, 2019 | 21.61 | 21.93 | 21.17 | 21.47 | 529,029 | -0.23(-1.06%) |
Jul 10, 2019 | 21.08 | 21.79 | 20.71 | 21.70 | 787,523 | +0.68(+3.24%) |
Jul 09, 2019 | 21.45 | 21.61 | 20.82 | 21.02 | 496,398 | -0.31(-1.45%) |
Jul 08, 2019 | 21.57 | 21.74 | 21.15 | 21.33 | 608,841 | -0.39(-1.80%) |
Jul 05, 2019 | 21.50 | 22.24 | 21.26 | 21.72 | 713,900 | +0.05(+0.23%) |
Jul 03, 2019 | 22.47 | 22.61 | 21.52 | 21.67 | 580,900 | -0.74(-3.30%) |
Jul 02, 2019 | 22.70 | 23.69 | 22.19 | 22.41 | 639,088 | -1.39(-5.84%) |
Jul 01, 2019 | 24.91 | 25.14 | 20.62 | 23.80 | 2,570,736 | -0.42(-1.73%) |
Jun 28, 2019 | 25.28 | 25.48 | 23.92 | 24.22 | 1,519,800 | -1.02(-4.04%) |
Jun 27, 2019 | 23.34 | 25.48 | 23.34 | 25.24 | 1,536,432 | +2.00(+8.61%) |
Jun 26, 2019 | 23.40 | 23.95 | 23.11 | 23.24 | 530,361 | -0.31(-1.32%) |
Jun 25, 2019 | 23.38 | 24.14 | 23.22 | 23.55 | 667,969 | +0.15(+0.64%) |
Jun 24, 2019 | 24.31 | 25.00 | 23.02 | 23.40 | 1,434,768 | -0.85(-3.51%) |
Jun 21, 2019 | 24.50 | 25.25 | 24.07 | 24.25 | 1,389,100 | +0.00(+0.00%) |
Jun 20, 2019 | 22.53 | 24.39 | 22.50 | 24.25 | 1,871,453 | +2.01(+9.04%) |
Jun 19, 2019 | 22.00 | 22.32 | 21.63 | 22.24 | 370,360 | +0.27(+1.23%) |
Jun 18, 2019 | 21.86 | 22.35 | 21.58 | 21.97 | 404,450 | +0.42(+1.95%) |
Jun 17, 2019 | 21.81 | 22.48 | 21.39 | 21.55 | 360,779 | -0.18(-0.83%) |
Jun 14, 2019 | 21.77 | 22.28 | 21.63 | 21.73 | 303,400 | -0.10(-0.46%) |
Jun 13, 2019 | 21.60 | 22.09 | 21.36 | 21.83 | 384,027 | +0.31(+1.44%) |
Jun 12, 2019 | 21.45 | 21.98 | 21.42 | 21.52 | 275,928 | +0.03(+0.14%) |
Jun 11, 2019 | 21.86 | 22.30 | 21.36 | 21.49 | 414,052 | -0.34(-1.56%) |
Jun 10, 2019 | 21.70 | 22.57 | 21.61 | 21.83 | 550,071 | +0.25(+1.16%) |
Jun 07, 2019 | 20.89 | 21.79 | 20.73 | 21.58 | 648,800 | +0.84(+4.05%) |
Jun 06, 2019 | 20.55 | 20.81 | 20.00 | 20.74 | 461,795 | +0.15(+0.73%) |
Jun 05, 2019 | 20.49 | 20.73 | 19.98 | 20.59 | 484,579 | +0.39(+1.93%) |
Jun 04, 2019 | 19.97 | 20.39 | 19.30 | 20.20 | 760,789 | +0.65(+3.32%) |
Jun 03, 2019 | 20.57 | 20.89 | 19.17 | 19.55 | 1,311,581 | -1.21(-5.83%) |
May 31, 2019 | 21.03 | 21.08 | 20.50 | 20.76 | 401,900 | -0.56(-2.63%) |
May 30, 2019 | 21.00 | 21.35 | 20.88 | 21.32 | 325,798 | +0.38(+1.81%) |
May 29, 2019 | 21.11 | 21.21 | 20.35 | 20.94 | 596,565 | -0.44(-2.06%) |
May 28, 2019 | 21.58 | 22.08 | 21.23 | 21.38 | 379,667 | +0.00(+0.00%) |
May 24, 2019 | 21.22 | 21.86 | 21.11 | 21.38 | 361,200 | +0.33(+1.57%) |
May 23, 2019 | 21.35 | 21.35 | 20.49 | 21.05 | 384,171 | -0.35(-1.64%) |
May 22, 2019 | 21.26 | 21.70 | 21.18 | 21.40 | 253,480 | -0.04(-0.19%) |
May 21, 2019 | 21.08 | 21.76 | 21.00 | 21.44 | 335,515 | +0.50(+2.39%) |
May 20, 2019 | 20.90 | 21.43 | 20.20 | 20.94 | 623,507 | -0.10(-0.48%) |
May 17, 2019 | 21.66 | 21.78 | 20.84 | 21.04 | 655,600 | -0.84(-3.84%) |
May 16, 2019 | 21.70 | 22.32 | 21.65 | 21.88 | 904,535 | +0.18(+0.83%) |
May 15, 2019 | 21.12 | 22.03 | 20.84 | 21.70 | 715,226 | +0.42(+1.97%) |
May 14, 2019 | 20.71 | 21.41 | 20.55 | 21.28 | 802,476 | +0.97(+4.78%) |
May 13, 2019 | 22.27 | 22.50 | 20.21 | 20.31 | 1,326,604 | -2.23(-9.89%) |
May 10, 2019 | 21.00 | 23.43 | 21.00 | 22.54 | 2,557,800 | +1.33(+6.27%) |
May 09, 2019 | 21.76 | 21.87 | 20.85 | 21.21 | 607,919 | -0.79(-3.59%) |
May 08, 2019 | 21.81 | 22.33 | 21.76 | 22.00 | 788,140 | +0.24(+1.10%) |
May 07, 2019 | 21.99 | 22.09 | 21.13 | 21.76 | 1,456,350 | +0.44(+2.06%) |
May 06, 2019 | 19.94 | 21.55 | 19.58 | 21.32 | 1,257,968 | +0.81(+3.95%) |
May 03, 2019 | 21.27 | 21.51 | 20.19 | 20.51 | 1,660,700 | +0.55(+2.76%) |
May 02, 2019 | 19.83 | 20.24 | 19.49 | 19.96 | 770,926 | +0.12(+0.60%) |