Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.75 | 24.85 | 24.60 | 24.61 | 313,315 | -0.18(-0.73%) |
Jul 30, 2019 | 24.95 | 24.99 | 24.78 | 24.79 | 128,166 | -0.18(-0.72%) |
Jul 29, 2019 | 24.79 | 25.00 | 24.70 | 24.97 | 126,019 | +0.28(+1.13%) |
Jul 26, 2019 | 24.40 | 24.74 | 24.40 | 24.69 | 108,400 | +0.28(+1.15%) |
Jul 25, 2019 | 24.29 | 24.43 | 24.28 | 24.41 | 130,935 | +0.16(+0.66%) |
Jul 24, 2019 | 24.20 | 24.42 | 24.18 | 24.25 | 174,151 | +0.02(+0.08%) |
Jul 23, 2019 | 24.25 | 24.28 | 24.05 | 24.23 | 479,167 | +0.04(+0.17%) |
Jul 22, 2019 | 24.33 | 24.36 | 23.95 | 24.19 | 552,067 | -0.11(-0.45%) |
Jul 19, 2019 | 24.25 | 24.43 | 24.17 | 24.30 | 168,800 | -0.02(-0.08%) |
Jul 18, 2019 | 24.45 | 24.49 | 24.32 | 24.32 | 215,325 | -0.26(-1.06%) |
Jul 17, 2019 | 24.77 | 24.77 | 24.47 | 24.58 | 333,251 | -0.19(-0.77%) |
Jul 16, 2019 | 24.72 | 24.82 | 24.70 | 24.77 | 209,602 | +0.10(+0.41%) |
Jul 15, 2019 | 24.70 | 24.75 | 24.60 | 24.67 | 184,709 | +0.03(+0.12%) |
Jul 12, 2019 | 24.61 | 24.67 | 24.57 | 24.64 | 183,100 | +0.07(+0.28%) |
Jul 11, 2019 | 24.50 | 24.63 | 24.47 | 24.57 | 289,449 | +0.09(+0.37%) |
Jul 10, 2019 | 24.51 | 24.67 | 24.45 | 24.48 | 228,037 | +0.08(+0.33%) |
Jul 09, 2019 | 24.52 | 24.58 | 24.38 | 24.40 | 366,935 | -0.36(-1.45%) |
Jul 08, 2019 | 24.85 | 24.89 | 24.63 | 24.76 | 415,960 | -0.40(-1.59%) |
Jul 05, 2019 | 25.21 | 25.22 | 25.12 | 25.16 | 46,600 | -0.06(-0.24%) |
Jul 03, 2019 | 25.26 | 25.26 | 25.20 | 25.22 | 60,100 | -0.06(-0.24%) |
Jul 02, 2019 | 25.25 | 25.29 | 25.22 | 25.28 | 88,404 | +0.03(+0.12%) |
Jul 01, 2019 | 25.21 | 25.34 | 25.21 | 25.25 | 60,266 | +0.04(+0.16%) |
Jun 28, 2019 | 25.16 | 25.27 | 25.13 | 25.21 | 147,300 | +0.10(+0.40%) |
Jun 27, 2019 | 25.08 | 25.22 | 25.08 | 25.11 | 91,817 | +0.04(+0.16%) |
Jun 26, 2019 | 25.26 | 25.30 | 25.06 | 25.07 | 103,685 | -0.12(-0.48%) |
Jun 25, 2019 | 25.20 | 25.25 | 25.15 | 25.19 | 64,402 | -0.05(-0.20%) |
Jun 24, 2019 | 25.16 | 25.26 | 25.15 | 25.24 | 89,958 | -0.02(-0.08%) |
Jun 21, 2019 | 25.06 | 25.31 | 25.06 | 25.26 | 315,300 | +0.20(+0.80%) |
Jun 20, 2019 | 25.00 | 25.06 | 24.98 | 25.06 | 135,325 | +0.13(+0.52%) |
Jun 19, 2019 | 24.98 | 25.00 | 24.92 | 24.93 | 76,175 | -0.03(-0.12%) |
Jun 18, 2019 | 24.88 | 25.01 | 24.88 | 24.96 | 95,696 | +0.06(+0.24%) |
Jun 17, 2019 | 24.83 | 24.92 | 24.80 | 24.90 | 152,106 | +0.02(+0.08%) |
Jun 14, 2019 | 24.71 | 24.88 | 24.70 | 24.88 | 66,700 | +0.12(+0.48%) |
Jun 13, 2019 | 24.71 | 24.81 | 24.71 | 24.76 | 43,360 | +0.05(+0.20%) |
Jun 12, 2019 | 24.75 | 24.84 | 24.70 | 24.71 | 114,565 | -0.10(-0.40%) |
Jun 11, 2019 | 24.70 | 24.83 | 24.70 | 24.81 | 99,396 | +0.11(+0.45%) |
Jun 10, 2019 | 24.65 | 24.74 | 24.58 | 24.70 | 92,030 | +0.05(+0.20%) |
Jun 07, 2019 | 24.49 | 24.65 | 24.43 | 24.65 | 72,600 | +0.28(+1.15%) |
Jun 06, 2019 | 24.50 | 24.52 | 24.36 | 24.37 | 150,488 | -0.09(-0.37%) |
Jun 05, 2019 | 24.47 | 24.54 | 24.38 | 24.46 | 184,486 | +0.12(+0.49%) |
Jun 04, 2019 | 24.17 | 24.41 | 24.15 | 24.34 | 192,927 | +0.20(+0.83%) |
Jun 03, 2019 | 24.30 | 24.30 | 24.10 | 24.14 | 158,362 | -0.13(-0.54%) |
May 31, 2019 | 24.55 | 24.58 | 24.24 | 24.27 | 238,300 | -0.29(-1.18%) |
May 30, 2019 | 24.59 | 24.61 | 24.53 | 24.56 | 228,405 | +0.05(+0.20%) |
May 29, 2019 | 24.68 | 24.68 | 24.49 | 24.51 | 156,734 | -0.17(-0.69%) |
May 28, 2019 | 24.75 | 24.78 | 24.68 | 24.68 | 196,557 | -0.02(-0.08%) |
May 24, 2019 | 24.84 | 24.84 | 24.65 | 24.70 | 184,800 | -0.12(-0.48%) |
May 23, 2019 | 24.94 | 24.95 | 24.74 | 24.82 | 240,515 | -0.18(-0.72%) |
May 22, 2019 | 25.05 | 25.05 | 24.87 | 25.00 | 146,185 | -0.01(-0.04%) |
May 21, 2019 | 24.99 | 25.08 | 24.93 | 25.01 | 143,932 | -0.24(-0.95%) |
May 20, 2019 | 25.50 | 25.54 | 25.15 | 25.25 | 107,692 | -0.21(-0.82%) |
May 17, 2019 | 25.52 | 25.60 | 25.46 | 25.46 | 17,600 | -0.14(-0.55%) |
May 16, 2019 | 25.44 | 25.60 | 25.41 | 25.60 | 60,512 | +0.16(+0.63%) |
May 15, 2019 | 25.38 | 25.45 | 25.34 | 25.44 | 31,281 | +0.03(+0.12%) |
May 14, 2019 | 25.30 | 25.42 | 25.29 | 25.41 | 17,612 | +0.16(+0.63%) |
May 13, 2019 | 25.28 | 25.34 | 25.25 | 25.25 | 52,801 | -0.12(-0.47%) |
May 10, 2019 | 25.27 | 25.37 | 25.27 | 25.37 | 36,100 | +0.11(+0.44%) |
May 09, 2019 | 25.28 | 25.30 | 25.21 | 25.26 | 43,091 | -0.05(-0.20%) |
May 08, 2019 | 25.31 | 25.34 | 25.28 | 25.31 | 41,433 | -0.04(-0.16%) |
May 07, 2019 | 25.34 | 25.37 | 25.26 | 25.35 | 29,150 | +0.03(+0.10%) |
May 06, 2019 | 25.23 | 25.37 | 25.23 | 25.32 | 15,958 | -0.01(-0.02%) |
May 03, 2019 | 25.36 | 25.40 | 25.31 | 25.33 | 19,800 | +0.00(+0.00%) |
May 02, 2019 | 25.37 | 25.37 | 25.31 | 25.33 | 21,908 | +0.02(+0.08%) |