Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.82 | 24.88 | 24.61 | 24.77 | 853,481 | -0.05(-0.19%) |
Jul 30, 2019 | 24.85 | 24.86 | 24.78 | 24.82 | 705,667 | -0.28(-1.12%) |
Jul 29, 2019 | 25.13 | 25.13 | 25.06 | 25.10 | 649,455 | +0.07(+0.28%) |
Jul 26, 2019 | 24.98 | 25.04 | 24.98 | 25.03 | 357,577 | +0.13(+0.53%) |
Jul 25, 2019 | 25.03 | 25.03 | 24.85 | 24.89 | 993,847 | -0.20(-0.81%) |
Jul 24, 2019 | 24.98 | 25.10 | 24.97 | 25.10 | 567,635 | +0.02(+0.09%) |
Jul 23, 2019 | 25.04 | 25.09 | 25.00 | 25.07 | 558,982 | +0.26(+1.04%) |
Jul 22, 2019 | 24.82 | 24.83 | 24.76 | 24.82 | 1,082,179 | +0.05(+0.22%) |
Jul 19, 2019 | 24.82 | 24.84 | 24.76 | 24.76 | 729,914 | +0.03(+0.13%) |
Jul 18, 2019 | 24.73 | 24.77 | 24.66 | 24.73 | 460,982 | -0.09(-0.35%) |
Jul 17, 2019 | 24.96 | 24.96 | 24.81 | 24.82 | 884,168 | -0.05(-0.22%) |
Jul 16, 2019 | 24.89 | 24.95 | 24.87 | 24.87 | 794,827 | -0.02(-0.06%) |
Jul 15, 2019 | 24.87 | 24.90 | 24.85 | 24.89 | 593,166 | +0.07(+0.28%) |
Jul 12, 2019 | 24.85 | 24.85 | 24.79 | 24.82 | 544,580 | -0.05(-0.22%) |
Jul 11, 2019 | 24.91 | 24.92 | 24.82 | 24.87 | 630,145 | -0.03(-0.13%) |
Jul 10, 2019 | 24.96 | 25.00 | 24.86 | 24.90 | 1,208,748 | -0.01(-0.03%) |
Jul 09, 2019 | 24.83 | 24.92 | 24.82 | 24.91 | 896,175 | -0.06(-0.25%) |
Jul 08, 2019 | 24.96 | 25.00 | 24.93 | 24.97 | 1,029,953 | -0.09(-0.34%) |
Jul 05, 2019 | 25.04 | 25.08 | 24.95 | 25.06 | 725,422 | -0.09(-0.34%) |
Jul 03, 2019 | 25.07 | 25.15 | 25.06 | 25.14 | 1,892,874 | +0.16(+0.62%) |
Jul 02, 2019 | 24.93 | 24.99 | 24.91 | 24.99 | 921,061 | +0.06(+0.25%) |
Jul 01, 2019 | 24.96 | 24.96 | 24.85 | 24.92 | 1,593,008 | +0.30(+1.20%) |
Jun 28, 2019 | 24.61 | 24.66 | 24.57 | 24.63 | 808,848 | +0.11(+0.44%) |
Jun 27, 2019 | 24.51 | 24.55 | 24.49 | 24.52 | 577,005 | +0.07(+0.28%) |
Jun 26, 2019 | 24.51 | 24.53 | 24.44 | 24.45 | 796,594 | +0.05(+0.22%) |
Jun 25, 2019 | 24.52 | 24.52 | 24.39 | 24.40 | 878,171 | -0.11(-0.44%) |
Jun 24, 2019 | 24.54 | 24.57 | 24.48 | 24.51 | 652,345 | +0.03(+0.12%) |
Jun 21, 2019 | 24.56 | 24.62 | 24.47 | 24.47 | 755,091 | -0.19(-0.77%) |
Jun 20, 2019 | 24.75 | 24.76 | 24.59 | 24.67 | 469,479 | +0.08(+0.31%) |
Jun 19, 2019 | 24.56 | 24.62 | 24.53 | 24.59 | 452,948 | +0.05(+0.19%) |
Jun 18, 2019 | 24.40 | 24.55 | 24.38 | 24.54 | 838,833 | +0.35(+1.45%) |
Jun 17, 2019 | 24.18 | 24.25 | 24.15 | 24.19 | 544,246 | +0.02(+0.09%) |
Jun 14, 2019 | 24.16 | 24.19 | 24.11 | 24.17 | 465,458 | -0.09(-0.38%) |
Jun 13, 2019 | 24.28 | 24.30 | 24.19 | 24.26 | 629,451 | +0.07(+0.28%) |
Jun 12, 2019 | 24.28 | 24.28 | 24.19 | 24.19 | 594,893 | -0.16(-0.66%) |
Jun 11, 2019 | 24.44 | 24.47 | 24.31 | 24.35 | 611,174 | +0.14(+0.60%) |
Jun 10, 2019 | 24.21 | 24.30 | 24.20 | 24.21 | 331,439 | +0.10(+0.41%) |
Jun 07, 2019 | 24.01 | 24.13 | 24.01 | 24.11 | 1,446,198 | +0.24(+0.99%) |
Jun 06, 2019 | 23.83 | 23.92 | 23.77 | 23.87 | 685,722 | +0.05(+0.19%) |
Jun 05, 2019 | 23.83 | 23.83 | 23.70 | 23.83 | 3,175,225 | +0.08(+0.35%) |
Jun 04, 2019 | 23.67 | 23.76 | 23.61 | 23.74 | 951,988 | +0.27(+1.14%) |
Jun 03, 2019 | 23.51 | 23.58 | 23.42 | 23.48 | 956,308 | +0.00(+0.00%) |
May 31, 2019 | 23.46 | 23.53 | 23.41 | 23.48 | 676,028 | -0.34(-1.41%) |
May 30, 2019 | 23.77 | 23.81 | 23.72 | 23.81 | 818,756 | +0.11(+0.48%) |
May 29, 2019 | 23.66 | 23.71 | 23.58 | 23.70 | 820,622 | -0.13(-0.54%) |
May 28, 2019 | 23.99 | 24.02 | 23.83 | 23.83 | 404,842 | -0.14(-0.57%) |
May 24, 2019 | 23.99 | 24.01 | 23.89 | 23.96 | 605,751 | +0.19(+0.80%) |
May 23, 2019 | 23.84 | 23.85 | 23.70 | 23.77 | 831,075 | -0.30(-1.24%) |
May 22, 2019 | 24.04 | 24.13 | 24.04 | 24.07 | 1,128,807 | -0.08(-0.35%) |
May 21, 2019 | 24.12 | 24.17 | 24.08 | 24.15 | 944,012 | +0.21(+0.86%) |
May 20, 2019 | 23.93 | 24.02 | 23.87 | 23.95 | 1,153,320 | -0.12(-0.51%) |
May 17, 2019 | 24.03 | 24.18 | 24.03 | 24.07 | 1,370,545 | -0.08(-0.35%) |
May 16, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 885,871 | +0.25(+1.05%) |
May 15, 2019 | 23.63 | 23.94 | 23.63 | 23.90 | 1,894,251 | +0.13(+0.55%) |
May 14, 2019 | 23.70 | 23.85 | 23.70 | 23.77 | 1,245,888 | +0.28(+1.20%) |
May 13, 2019 | 23.55 | 23.59 | 23.45 | 23.49 | 2,120,100 | -0.56(-2.35%) |
May 10, 2019 | 23.86 | 24.08 | 23.71 | 24.06 | 1,886,876 | +0.18(+0.73%) |
May 09, 2019 | 23.80 | 23.92 | 23.66 | 23.88 | 2,006,654 | -0.18(-0.73%) |
May 08, 2019 | 24.00 | 24.12 | 23.98 | 24.06 | 2,026,586 | +0.04(+0.16%) |
May 07, 2019 | 24.25 | 24.27 | 23.94 | 24.02 | 1,731,447 | -0.43(-1.78%) |
May 06, 2019 | 24.22 | 24.47 | 24.20 | 24.45 | 584,946 | -0.24(-0.99%) |
May 03, 2019 | 24.67 | 24.70 | 24.61 | 24.70 | 1,191,442 | +0.16(+0.65%) |
May 02, 2019 | 24.57 | 24.60 | 24.47 | 24.54 | 808,493 | -0.01(-0.03%) |