Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.58 | 24.78 | 24.44 | 24.44 | 4,517 | -0.24(-0.97%) |
Jul 30, 2019 | 24.76 | 24.76 | 24.63 | 24.68 | 4,271 | -0.20(-0.78%) |
Jul 29, 2019 | 24.89 | 24.89 | 24.71 | 24.87 | 2,497 | -0.05(-0.21%) |
Jul 26, 2019 | 24.48 | 25.00 | 24.48 | 24.93 | 3,152 | +0.40(+1.62%) |
Jul 25, 2019 | 24.51 | 24.55 | 24.51 | 24.53 | 1,506 | -0.06(-0.25%) |
Jul 24, 2019 | 24.26 | 24.63 | 24.26 | 24.59 | 6,366 | +0.31(+1.30%) |
Jul 23, 2019 | 24.06 | 24.27 | 24.06 | 24.27 | 3,235 | +0.15(+0.62%) |
Jul 22, 2019 | 24.15 | 24.18 | 24.10 | 24.13 | 253,027 | -0.08(-0.32%) |
Jul 19, 2019 | 24.47 | 24.47 | 24.20 | 24.20 | 1,891 | -0.25(-1.01%) |
Jul 18, 2019 | 24.40 | 24.48 | 24.33 | 24.45 | 3,364 | -0.30(-1.19%) |
Jul 17, 2019 | 24.99 | 24.99 | 24.74 | 24.74 | 4,683 | -0.32(-1.26%) |
Jul 16, 2019 | 25.13 | 25.13 | 25.01 | 25.06 | 33,526 | -0.02(-0.09%) |
Jul 15, 2019 | 25.04 | 25.12 | 25.01 | 25.08 | 10,593 | +0.05(+0.22%) |
Jul 12, 2019 | 24.93 | 25.03 | 24.91 | 25.03 | 1,681 | +0.15(+0.61%) |
Jul 11, 2019 | 24.92 | 24.94 | 24.78 | 24.88 | 46,114 | +0.02(+0.10%) |
Jul 10, 2019 | 24.85 | 24.87 | 24.74 | 24.85 | 4,082 | +0.16(+0.67%) |
Jul 09, 2019 | 24.53 | 24.69 | 24.49 | 24.69 | 32,148 | +0.11(+0.45%) |
Jul 08, 2019 | 24.87 | 24.87 | 24.56 | 24.58 | 10,722 | -0.19(-0.76%) |
Jul 05, 2019 | 24.60 | 24.78 | 24.55 | 24.77 | 2,626 | +0.02(+0.08%) |
Jul 03, 2019 | 24.78 | 24.78 | 24.72 | 24.75 | 3,887 | +0.08(+0.33%) |
Jul 02, 2019 | 24.62 | 24.67 | 24.58 | 24.67 | 151,229 | +0.19(+0.76%) |
Jul 01, 2019 | 24.58 | 24.58 | 24.36 | 24.48 | 108,395 | +0.20(+0.81%) |
Jun 28, 2019 | 24.07 | 24.28 | 24.07 | 24.28 | 1,576 | +0.24(+0.98%) |
Jun 27, 2019 | 23.92 | 24.08 | 23.92 | 24.05 | 42,838 | +0.27(+1.14%) |
Jun 26, 2019 | 23.97 | 23.97 | 23.74 | 23.78 | 2,391 | -0.06(-0.24%) |
Jun 25, 2019 | 23.96 | 24.00 | 23.84 | 23.84 | 2,333 | -0.43(-1.78%) |
Jun 24, 2019 | 24.28 | 24.32 | 24.23 | 24.27 | 1,687 | +0.00(+0.01%) |
Jun 21, 2019 | 24.18 | 24.27 | 24.18 | 24.27 | 3,688 | +0.05(+0.22%) |
Jun 20, 2019 | 24.22 | 24.27 | 24.07 | 24.21 | 3,503 | +0.07(+0.31%) |
Jun 19, 2019 | 24.15 | 24.15 | 24.01 | 24.14 | 2,499 | +0.18(+0.75%) |
Jun 18, 2019 | 24.14 | 24.15 | 23.96 | 23.96 | 3,143 | +0.14(+0.60%) |
Jun 17, 2019 | 23.70 | 23.82 | 23.68 | 23.82 | 2,944 | +0.20(+0.84%) |
Jun 14, 2019 | 23.70 | 23.70 | 23.51 | 23.62 | 7,587 | +0.00(+0.00%) |
Jun 13, 2019 | 23.40 | 23.63 | 23.40 | 23.62 | 4,447 | +0.27(+1.14%) |
Jun 12, 2019 | 23.40 | 23.40 | 23.35 | 23.35 | 1,684 | -0.04(-0.18%) |
Jun 11, 2019 | 23.46 | 23.48 | 23.39 | 23.39 | 1,376 | +0.09(+0.38%) |
Jun 10, 2019 | 23.48 | 23.63 | 23.30 | 23.30 | 45,219 | -0.18(-0.77%) |
Jun 07, 2019 | 23.34 | 23.55 | 23.34 | 23.48 | 2,002 | +0.31(+1.33%) |
Jun 06, 2019 | 23.11 | 23.18 | 23.08 | 23.18 | 1,941 | +0.08(+0.36%) |
Jun 05, 2019 | 22.95 | 23.09 | 22.95 | 23.09 | 928 | +0.04(+0.16%) |
Jun 04, 2019 | 22.73 | 23.06 | 22.73 | 23.06 | 6,135 | +0.48(+2.14%) |
Jun 03, 2019 | 22.73 | 22.73 | 22.45 | 22.57 | 180,045 | -0.29(-1.25%) |
May 31, 2019 | 22.82 | 22.89 | 22.82 | 22.86 | 3,056 | -0.15(-0.64%) |
May 30, 2019 | 23.03 | 23.03 | 22.92 | 23.01 | 3,936 | +0.03(+0.13%) |
May 29, 2019 | 23.03 | 23.03 | 22.94 | 22.98 | 249,346 | -0.21(-0.90%) |
May 28, 2019 | 23.30 | 23.36 | 23.19 | 23.19 | 18,354 | +0.06(+0.25%) |
May 24, 2019 | 23.09 | 23.17 | 23.09 | 23.13 | 22,763 | +0.15(+0.64%) |
May 23, 2019 | 23.15 | 23.15 | 22.97 | 22.98 | 2,862 | -0.43(-1.82%) |
May 22, 2019 | 23.44 | 23.44 | 23.41 | 23.41 | 2,449 | -0.02(-0.08%) |
May 21, 2019 | 23.20 | 23.50 | 23.20 | 23.43 | 10,128 | +0.27(+1.17%) |
May 20, 2019 | 23.51 | 23.51 | 23.16 | 23.16 | 648 | -0.35(-1.48%) |
May 17, 2019 | 23.35 | 23.72 | 23.35 | 23.50 | 2,845 | -0.12(-0.50%) |
May 16, 2019 | 23.71 | 23.71 | 23.62 | 23.62 | 45,753 | +0.11(+0.48%) |
May 15, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 196 | +0.28(+1.20%) |
May 14, 2019 | 23.21 | 23.36 | 23.21 | 23.23 | 1,891 | +0.31(+1.35%) |
May 13, 2019 | 23.08 | 23.08 | 22.85 | 22.92 | 8,768 | -0.70(-2.95%) |
May 10, 2019 | 23.48 | 23.62 | 23.48 | 23.62 | 3,161 | +0.07(+0.30%) |
May 09, 2019 | 23.36 | 23.57 | 23.36 | 23.55 | 1,970 | -0.05(-0.21%) |
May 08, 2019 | 23.66 | 23.66 | 23.56 | 23.60 | 4,254 | -0.08(-0.33%) |
May 07, 2019 | 23.76 | 23.77 | 23.56 | 23.67 | 8,557 | -0.40(-1.68%) |
May 06, 2019 | 23.97 | 24.08 | 23.93 | 24.08 | 5,282 | -0.03(-0.11%) |
May 03, 2019 | 24.05 | 24.11 | 24.05 | 24.11 | 421 | +0.22(+0.93%) |
May 02, 2019 | 24.02 | 24.02 | 23.88 | 23.88 | 2,036 | -0.17(-0.72%) |