Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.93 | 24.26 | 23.74 | 24.10 | 12,268 | +0.19(+0.80%) |
Jul 30, 2019 | 24.07 | 24.26 | 23.91 | 23.91 | 16,576 | -0.18(-0.76%) |
Jul 29, 2019 | 24.23 | 24.31 | 24.09 | 24.09 | 20,064 | -0.19(-0.78%) |
Jul 26, 2019 | 24.28 | 24.28 | 24.20 | 24.28 | 11,278 | +0.03(+0.11%) |
Jul 25, 2019 | 24.25 | 24.31 | 24.01 | 24.25 | 11,046 | +0.16(+0.68%) |
Jul 24, 2019 | 24.12 | 24.25 | 24.04 | 24.09 | 11,527 | -0.03(-0.11%) |
Jul 23, 2019 | 24.09 | 24.25 | 23.98 | 24.12 | 16,843 | +0.14(+0.57%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.98 | 23.98 | 14,877 | -0.03(-0.11%) |
Jul 19, 2019 | 23.90 | 24.01 | 23.69 | 24.01 | 12,490 | +0.19(+0.80%) |
Jul 18, 2019 | 23.68 | 23.90 | 23.65 | 23.82 | 8,607 | +0.14(+0.57%) |
Jul 17, 2019 | 23.49 | 23.68 | 23.41 | 23.68 | 10,407 | +0.25(+1.05%) |
Jul 16, 2019 | 23.46 | 23.55 | 23.33 | 23.44 | 19,239 | +0.05(+0.23%) |
Jul 15, 2019 | 23.52 | 23.68 | 23.30 | 23.38 | 22,559 | -0.14(-0.58%) |
Jul 12, 2019 | 23.38 | 23.65 | 23.33 | 23.52 | 14,731 | +0.19(+0.82%) |
Jul 11, 2019 | 23.41 | 23.51 | 23.33 | 23.33 | 9,005 | -0.22(-0.93%) |
Jul 10, 2019 | 23.46 | 23.61 | 23.30 | 23.55 | 6,781 | +0.16(+0.70%) |
Jul 09, 2019 | 23.44 | 23.76 | 23.14 | 23.38 | 14,356 | -0.05(-0.23%) |
Jul 08, 2019 | 23.30 | 23.76 | 23.19 | 23.44 | 12,792 | +0.14(+0.58%) |
Jul 05, 2019 | 23.41 | 23.82 | 23.06 | 23.30 | 22,226 | +0.00(+0.00%) |
Jul 03, 2019 | 23.55 | 23.90 | 23.08 | 23.30 | 25,900 | -0.33(-1.38%) |
Jul 02, 2019 | 23.57 | 24.00 | 23.46 | 23.63 | 13,781 | +0.03(+0.12%) |
Jul 01, 2019 | 23.63 | 24.07 | 23.44 | 23.60 | 14,030 | -0.08(-0.34%) |
Jun 28, 2019 | 23.87 | 24.06 | 23.68 | 23.68 | 22,887 | -0.16(-0.68%) |
Jun 27, 2019 | 24.01 | 24.09 | 23.76 | 23.84 | 12,127 | +0.01(+0.03%) |
Jun 26, 2019 | 24.08 | 24.27 | 23.73 | 23.84 | 25,992 | -0.16(-0.67%) |
Jun 25, 2019 | 24.24 | 24.24 | 24.00 | 24.00 | 16,309 | -0.16(-0.67%) |
Jun 24, 2019 | 24.19 | 24.27 | 23.89 | 24.16 | 19,598 | +0.08(+0.34%) |
Jun 21, 2019 | 23.86 | 24.27 | 23.85 | 24.08 | 35,046 | +0.24(+1.02%) |
Jun 20, 2019 | 24.00 | 24.00 | 23.84 | 23.84 | 24,094 | -0.16(-0.67%) |
Jun 19, 2019 | 23.78 | 24.13 | 23.78 | 24.00 | 12,930 | +0.22(+0.91%) |
Jun 18, 2019 | 23.86 | 24.03 | 23.78 | 23.78 | 11,602 | -0.05(-0.23%) |
Jun 17, 2019 | 23.73 | 24.00 | 23.73 | 23.84 | 17,024 | +0.11(+0.45%) |
Jun 14, 2019 | 23.94 | 24.00 | 23.70 | 23.73 | 11,422 | -0.16(-0.68%) |
Jun 13, 2019 | 23.73 | 24.03 | 23.73 | 23.89 | 24,150 | +0.08(+0.34%) |
Jun 12, 2019 | 23.70 | 23.94 | 23.57 | 23.81 | 5,074 | +0.16(+0.68%) |
Jun 11, 2019 | 23.70 | 23.84 | 23.49 | 23.65 | 5,062 | +0.03(+0.11%) |
Jun 10, 2019 | 23.43 | 23.78 | 23.14 | 23.62 | 13,944 | +0.22(+0.92%) |
Jun 07, 2019 | 23.35 | 23.43 | 23.03 | 23.40 | 11,830 | +0.13(+0.58%) |
Jun 06, 2019 | 22.87 | 23.40 | 22.87 | 23.27 | 8,962 | +0.32(+1.41%) |
Jun 05, 2019 | 23.00 | 23.11 | 22.81 | 22.95 | 26,983 | +0.16(+0.71%) |
Jun 04, 2019 | 22.95 | 23.16 | 22.73 | 22.78 | 22,366 | +0.05(+0.24%) |
Jun 03, 2019 | 22.81 | 23.19 | 22.65 | 22.73 | 27,508 | -0.11(-0.47%) |
May 31, 2019 | 23.65 | 23.68 | 22.54 | 22.84 | 60,005 | -0.92(-3.86%) |
May 30, 2019 | 23.94 | 24.14 | 23.67 | 23.76 | 26,317 | -0.02(-0.08%) |
May 29, 2019 | 23.91 | 24.18 | 23.53 | 23.77 | 20,194 | -0.05(-0.22%) |
May 28, 2019 | 23.75 | 24.04 | 23.43 | 23.83 | 33,519 | +0.11(+0.45%) |
May 24, 2019 | 23.56 | 23.75 | 23.27 | 23.72 | 40,505 | +0.24(+1.02%) |
May 23, 2019 | 23.16 | 23.75 | 22.87 | 23.48 | 212,757 | +0.29(+1.27%) |
May 22, 2019 | 23.56 | 23.77 | 23.08 | 23.19 | 20,526 | -0.48(-2.03%) |
May 21, 2019 | 23.91 | 23.91 | 23.45 | 23.67 | 26,244 | +0.08(+0.34%) |
May 20, 2019 | 23.61 | 23.99 | 23.37 | 23.59 | 23,533 | +0.08(+0.34%) |
May 17, 2019 | 23.35 | 23.80 | 23.05 | 23.51 | 20,364 | +0.19(+0.80%) |
May 16, 2019 | 23.03 | 23.40 | 22.79 | 23.32 | 89,775 | +0.40(+1.75%) |
May 15, 2019 | 23.21 | 23.21 | 22.57 | 22.92 | 35,570 | -0.16(-0.69%) |
May 14, 2019 | 22.36 | 23.24 | 22.36 | 23.08 | 20,924 | +0.64(+2.86%) |
May 13, 2019 | 22.63 | 22.81 | 22.36 | 22.44 | 19,288 | -0.19(-0.83%) |
May 10, 2019 | 22.44 | 22.68 | 22.44 | 22.63 | 8,460 | +0.13(+0.59%) |
May 09, 2019 | 22.39 | 22.60 | 22.31 | 22.49 | 4,892 | +0.13(+0.60%) |
May 08, 2019 | 22.76 | 22.97 | 22.31 | 22.36 | 23,161 | -0.29(-1.30%) |
May 07, 2019 | 22.97 | 22.97 | 22.57 | 22.65 | 17,747 | -0.32(-1.40%) |
May 06, 2019 | 22.87 | 23.13 | 22.76 | 22.97 | 17,078 | +0.03(+0.12%) |
May 03, 2019 | 23.00 | 23.13 | 22.92 | 22.95 | 7,412 | -0.05(-0.23%) |
May 02, 2019 | 23.00 | 23.13 | 22.95 | 23.00 | 9,363 | +0.13(+0.58%) |