Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.38 | 25.05 | 24.21 | 24.27 | 47,970 | -0.10(-0.42%) |
Jul 30, 2019 | 24.05 | 24.67 | 23.69 | 24.37 | 37,085 | +0.31(+1.27%) |
Jul 29, 2019 | 24.06 | 24.43 | 23.98 | 24.06 | 27,519 | +0.00(+0.00%) |
Jul 26, 2019 | 23.48 | 24.30 | 23.34 | 24.06 | 54,697 | +0.59(+2.49%) |
Jul 25, 2019 | 23.53 | 23.68 | 22.83 | 23.48 | 11,511 | -0.03(-0.12%) |
Jul 24, 2019 | 23.35 | 23.56 | 22.87 | 23.51 | 21,472 | +0.54(+2.35%) |
Jul 23, 2019 | 23.05 | 23.07 | 22.79 | 22.97 | 20,100 | -0.10(-0.44%) |
Jul 22, 2019 | 23.22 | 23.22 | 22.86 | 23.07 | 18,581 | -0.20(-0.84%) |
Jul 19, 2019 | 23.12 | 23.45 | 23.10 | 23.26 | 25,303 | +0.07(+0.28%) |
Jul 18, 2019 | 22.95 | 23.24 | 22.95 | 23.20 | 19,428 | +0.29(+1.26%) |
Jul 17, 2019 | 22.99 | 23.09 | 22.75 | 22.91 | 24,676 | -0.12(-0.52%) |
Jul 16, 2019 | 23.17 | 23.21 | 23.00 | 23.03 | 20,718 | -0.20(-0.84%) |
Jul 15, 2019 | 23.23 | 23.25 | 23.13 | 23.23 | 28,272 | -0.25(-1.07%) |
Jul 12, 2019 | 23.38 | 23.58 | 23.24 | 23.48 | 31,655 | +0.00(+0.00%) |
Jul 11, 2019 | 23.13 | 23.49 | 23.13 | 23.48 | 45,078 | +0.32(+1.36%) |
Jul 10, 2019 | 23.03 | 23.33 | 23.03 | 23.16 | 39,159 | -0.11(-0.48%) |
Jul 09, 2019 | 23.34 | 23.41 | 23.21 | 23.27 | 17,445 | -0.14(-0.60%) |
Jul 08, 2019 | 23.37 | 23.43 | 23.04 | 23.41 | 22,684 | -0.09(-0.39%) |
Jul 05, 2019 | 23.29 | 23.54 | 23.17 | 23.51 | 17,981 | +0.20(+0.84%) |
Jul 03, 2019 | 23.20 | 23.31 | 23.04 | 23.31 | 15,720 | +0.09(+0.40%) |
Jul 02, 2019 | 23.18 | 23.29 | 23.10 | 23.22 | 33,139 | -0.04(-0.16%) |
Jul 01, 2019 | 23.40 | 23.40 | 22.92 | 23.26 | 22,807 | -0.09(-0.40%) |
Jun 28, 2019 | 23.14 | 23.45 | 22.81 | 23.35 | 135,991 | +0.20(+0.84%) |
Jun 27, 2019 | 22.76 | 23.15 | 22.76 | 23.15 | 37,723 | +0.40(+1.75%) |
Jun 26, 2019 | 22.86 | 22.88 | 22.55 | 22.75 | 56,589 | -0.01(-0.04%) |
Jun 25, 2019 | 22.68 | 22.88 | 22.66 | 22.76 | 47,868 | +0.09(+0.41%) |
Jun 24, 2019 | 22.61 | 22.95 | 22.61 | 22.67 | 54,189 | +0.10(+0.45%) |
Jun 21, 2019 | 22.74 | 23.01 | 22.54 | 22.57 | 107,673 | -0.26(-1.14%) |
Jun 20, 2019 | 23.05 | 23.06 | 22.82 | 22.83 | 48,897 | -0.17(-0.73%) |
Jun 19, 2019 | 23.07 | 23.37 | 22.91 | 23.00 | 37,185 | -0.25(-1.08%) |
Jun 18, 2019 | 22.99 | 23.32 | 22.99 | 23.25 | 28,946 | +0.24(+1.05%) |
Jun 17, 2019 | 23.26 | 23.33 | 22.90 | 23.00 | 28,988 | -0.28(-1.20%) |
Jun 14, 2019 | 23.11 | 23.37 | 22.95 | 23.28 | 43,715 | +0.18(+0.76%) |
Jun 13, 2019 | 23.13 | 23.17 | 22.86 | 23.11 | 57,878 | +0.13(+0.57%) |
Jun 12, 2019 | 23.04 | 23.14 | 22.97 | 22.98 | 24,169 | -0.04(-0.16%) |
Jun 11, 2019 | 23.03 | 23.17 | 22.80 | 23.01 | 37,189 | +0.14(+0.61%) |
Jun 10, 2019 | 22.66 | 22.98 | 22.66 | 22.87 | 76,797 | +0.20(+0.90%) |
Jun 07, 2019 | 22.46 | 22.72 | 22.22 | 22.67 | 32,732 | +0.22(+0.99%) |
Jun 06, 2019 | 22.77 | 23.03 | 22.40 | 22.45 | 52,724 | -0.32(-1.43%) |
Jun 05, 2019 | 22.75 | 22.93 | 22.68 | 22.77 | 47,245 | +0.00(+0.00%) |
Jun 04, 2019 | 22.71 | 23.50 | 22.52 | 22.77 | 89,325 | +0.23(+1.03%) |
Jun 03, 2019 | 23.00 | 23.65 | 22.44 | 22.54 | 61,591 | -0.20(-0.86%) |
May 31, 2019 | 22.77 | 23.30 | 22.67 | 22.74 | 51,575 | -0.20(-0.85%) |
May 30, 2019 | 23.13 | 23.88 | 22.76 | 22.93 | 55,359 | -0.18(-0.76%) |
May 29, 2019 | 23.09 | 23.35 | 23.09 | 23.11 | 61,369 | -0.05(-0.20%) |
May 28, 2019 | 23.24 | 23.47 | 23.15 | 23.15 | 41,421 | -0.17(-0.72%) |
May 24, 2019 | 23.31 | 23.52 | 23.17 | 23.32 | 43,392 | +0.04(+0.16%) |
May 23, 2019 | 23.26 | 23.34 | 23.09 | 23.28 | 47,700 | -0.19(-0.79%) |
May 22, 2019 | 23.64 | 23.70 | 23.34 | 23.47 | 34,230 | -0.13(-0.55%) |
May 21, 2019 | 23.63 | 23.65 | 23.55 | 23.60 | 39,624 | +0.06(+0.28%) |
May 20, 2019 | 23.36 | 23.62 | 23.36 | 23.53 | 15,325 | +0.10(+0.43%) |
May 17, 2019 | 23.40 | 23.56 | 23.08 | 23.43 | 29,248 | -0.08(-0.35%) |
May 16, 2019 | 23.51 | 23.67 | 23.40 | 23.52 | 13,611 | +0.11(+0.48%) |
May 15, 2019 | 23.37 | 23.57 | 23.34 | 23.40 | 30,526 | -0.05(-0.20%) |
May 14, 2019 | 23.40 | 23.65 | 23.37 | 23.45 | 30,182 | +0.10(+0.44%) |
May 13, 2019 | 23.34 | 23.54 | 23.30 | 23.35 | 56,749 | -0.26(-1.10%) |
May 10, 2019 | 23.55 | 23.68 | 23.40 | 23.61 | 12,519 | -0.01(-0.04%) |
May 09, 2019 | 23.52 | 23.68 | 23.50 | 23.62 | 19,206 | +0.00(+0.00%) |
May 08, 2019 | 23.45 | 23.87 | 23.40 | 23.62 | 70,828 | +0.17(+0.71%) |
May 07, 2019 | 23.48 | 23.71 | 23.39 | 23.45 | 67,108 | -0.22(-0.94%) |
May 06, 2019 | 23.71 | 23.83 | 23.59 | 23.67 | 22,371 | -0.39(-1.62%) |
May 03, 2019 | 23.74 | 24.11 | 23.66 | 24.06 | 40,041 | +0.40(+1.68%) |
May 02, 2019 | 23.47 | 23.72 | 23.46 | 23.66 | 25,660 | +0.19(+0.83%) |