Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.98 | 25.00 | 24.69 | 24.75 | 89,898 | -0.18(-0.71%) |
Jul 30, 2019 | 25.00 | 25.08 | 24.91 | 24.92 | 21,176 | -0.15(-0.60%) |
Jul 29, 2019 | 25.10 | 25.11 | 25.00 | 25.07 | 21,548 | -0.00(-0.00%) |
Jul 26, 2019 | 24.95 | 25.07 | 24.91 | 25.07 | 30,653 | +0.20(+0.80%) |
Jul 25, 2019 | 24.92 | 24.93 | 24.81 | 24.88 | 31,298 | -0.05(-0.21%) |
Jul 24, 2019 | 24.96 | 24.96 | 24.75 | 24.93 | 35,786 | +0.01(+0.02%) |
Jul 23, 2019 | 25.00 | 25.00 | 24.71 | 24.92 | 79,393 | +0.10(+0.42%) |
Jul 22, 2019 | 24.88 | 24.90 | 24.81 | 24.82 | 30,841 | -0.07(-0.28%) |
Jul 19, 2019 | 25.16 | 25.16 | 24.89 | 24.89 | 48,894 | -0.19(-0.76%) |
Jul 18, 2019 | 24.89 | 25.14 | 24.89 | 25.08 | 31,588 | +0.04(+0.15%) |
Jul 17, 2019 | 25.19 | 25.19 | 25.00 | 25.04 | 41,824 | -0.08(-0.32%) |
Jul 16, 2019 | 25.21 | 25.21 | 25.05 | 25.12 | 27,125 | -0.02(-0.09%) |
Jul 15, 2019 | 25.14 | 25.17 | 25.12 | 25.14 | 26,790 | +0.05(+0.19%) |
Jul 12, 2019 | 25.18 | 25.18 | 25.04 | 25.10 | 26,228 | -0.00(-0.01%) |
Jul 11, 2019 | 25.03 | 25.10 | 24.95 | 25.10 | 26,436 | +0.04(+0.15%) |
Jul 10, 2019 | 25.11 | 25.14 | 25.06 | 25.06 | 49,520 | +0.04(+0.14%) |
Jul 09, 2019 | 24.92 | 25.03 | 24.88 | 25.03 | 43,230 | +0.02(+0.08%) |
Jul 08, 2019 | 25.00 | 25.02 | 24.96 | 25.01 | 23,896 | -0.00(-0.00%) |
Jul 05, 2019 | 25.03 | 25.06 | 24.85 | 25.01 | 31,516 | -0.08(-0.33%) |
Jul 03, 2019 | 24.95 | 25.10 | 24.88 | 25.09 | 32,704 | +0.20(+0.82%) |
Jul 02, 2019 | 24.65 | 24.89 | 24.65 | 24.89 | 182,741 | +0.18(+0.71%) |
Jul 01, 2019 | 24.67 | 24.71 | 24.57 | 24.71 | 24,985 | +0.16(+0.65%) |
Jun 28, 2019 | 24.42 | 24.55 | 24.42 | 24.55 | 25,796 | +0.17(+0.72%) |
Jun 27, 2019 | 24.34 | 24.43 | 24.30 | 24.38 | 22,794 | +0.01(+0.04%) |
Jun 26, 2019 | 24.61 | 24.61 | 24.32 | 24.37 | 32,512 | -0.29(-1.16%) |
Jun 25, 2019 | 24.77 | 24.79 | 24.65 | 24.65 | 38,704 | -0.14(-0.55%) |
Jun 24, 2019 | 24.80 | 24.83 | 24.77 | 24.79 | 22,891 | +0.00(+0.02%) |
Jun 21, 2019 | 24.79 | 24.81 | 24.73 | 24.78 | 45,764 | -0.09(-0.35%) |
Jun 20, 2019 | 24.81 | 24.87 | 24.68 | 24.87 | 44,424 | +0.23(+0.95%) |
Jun 19, 2019 | 24.52 | 24.68 | 24.48 | 24.64 | 18,217 | +0.15(+0.61%) |
Jun 18, 2019 | 24.51 | 24.59 | 24.49 | 24.49 | 31,193 | +0.03(+0.11%) |
Jun 17, 2019 | 24.57 | 24.57 | 24.46 | 24.46 | 14,099 | -0.12(-0.48%) |
Jun 14, 2019 | 24.50 | 24.58 | 24.46 | 24.58 | 22,450 | +0.15(+0.61%) |
Jun 13, 2019 | 24.53 | 24.53 | 24.40 | 24.43 | 34,480 | -0.01(-0.05%) |
Jun 12, 2019 | 24.32 | 24.45 | 24.32 | 24.44 | 34,080 | +0.11(+0.46%) |
Jun 11, 2019 | 24.56 | 24.56 | 24.27 | 24.33 | 42,739 | -0.05(-0.19%) |
Jun 10, 2019 | 24.48 | 24.48 | 24.38 | 24.38 | 38,532 | -0.06(-0.26%) |
Jun 07, 2019 | 24.47 | 24.56 | 24.44 | 24.44 | 36,915 | +0.14(+0.56%) |
Jun 06, 2019 | 24.20 | 24.34 | 24.18 | 24.31 | 38,822 | +0.15(+0.62%) |
Jun 05, 2019 | 23.92 | 24.16 | 23.92 | 24.16 | 14,991 | +0.35(+1.45%) |
Jun 04, 2019 | 23.63 | 23.81 | 23.57 | 23.81 | 51,964 | +0.26(+1.12%) |
Jun 03, 2019 | 23.42 | 23.61 | 23.39 | 23.55 | 52,811 | +0.07(+0.31%) |
May 31, 2019 | 23.34 | 23.47 | 23.34 | 23.47 | 67,551 | +0.04(+0.16%) |
May 30, 2019 | 23.47 | 23.47 | 23.39 | 23.44 | 57,341 | +0.11(+0.48%) |
May 29, 2019 | 23.46 | 23.46 | 23.26 | 23.32 | 44,812 | -0.14(-0.59%) |
May 28, 2019 | 23.78 | 23.80 | 23.46 | 23.46 | 47,653 | -0.30(-1.24%) |
May 24, 2019 | 23.81 | 23.82 | 23.69 | 23.76 | 103,059 | +0.11(+0.47%) |
May 23, 2019 | 23.60 | 23.67 | 23.54 | 23.65 | 53,466 | -0.12(-0.51%) |
May 22, 2019 | 23.64 | 23.77 | 23.64 | 23.77 | 24,123 | +0.09(+0.39%) |
May 21, 2019 | 23.69 | 23.72 | 23.67 | 23.68 | 31,100 | +0.11(+0.48%) |
May 20, 2019 | 23.61 | 23.68 | 23.52 | 23.56 | 20,237 | -0.10(-0.42%) |
May 17, 2019 | 23.44 | 23.73 | 23.44 | 23.66 | 44,493 | +0.05(+0.21%) |
May 16, 2019 | 23.46 | 23.72 | 23.46 | 23.61 | 38,402 | +0.16(+0.67%) |
May 15, 2019 | 23.32 | 23.52 | 23.30 | 23.45 | 20,250 | +0.06(+0.27%) |
May 14, 2019 | 23.34 | 23.51 | 23.34 | 23.39 | 27,654 | +0.07(+0.30%) |
May 13, 2019 | 23.22 | 23.35 | 23.20 | 23.32 | 20,854 | -0.15(-0.65%) |
May 10, 2019 | 23.28 | 23.53 | 23.10 | 23.47 | 351,291 | +0.18(+0.77%) |
May 09, 2019 | 23.19 | 23.32 | 23.10 | 23.30 | 27,345 | -0.01(-0.04%) |
May 08, 2019 | 23.29 | 23.41 | 23.29 | 23.30 | 25,393 | -0.03(-0.15%) |
May 07, 2019 | 23.42 | 23.48 | 23.20 | 23.34 | 35,462 | -0.29(-1.22%) |
May 06, 2019 | 23.51 | 23.66 | 23.50 | 23.63 | 29,861 | -0.06(-0.27%) |
May 03, 2019 | 23.59 | 23.69 | 23.57 | 23.69 | 41,137 | +0.17(+0.73%) |
May 02, 2019 | 23.53 | 23.57 | 23.44 | 23.52 | 21,518 | +0.01(+0.05%) |