Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.23 | 25.79 | 24.56 | 24.58 | 1,760,245 | -1.46(-5.61%) |
Jul 30, 2019 | 23.99 | 26.04 | 23.86 | 26.04 | 1,146,736 | +1.97(+8.18%) |
Jul 29, 2019 | 23.45 | 24.13 | 23.13 | 24.07 | 1,029,290 | +0.73(+3.13%) |
Jul 26, 2019 | 22.88 | 23.50 | 22.78 | 23.34 | 946,100 | +0.64(+2.82%) |
Jul 25, 2019 | 23.00 | 23.09 | 22.33 | 22.70 | 1,248,682 | -0.31(-1.35%) |
Jul 24, 2019 | 22.16 | 23.75 | 21.91 | 23.01 | 1,869,902 | +0.79(+3.56%) |
Jul 23, 2019 | 22.50 | 23.20 | 21.56 | 22.22 | 8,759,387 | -3.75(-14.44%) |
Jul 22, 2019 | 25.60 | 26.06 | 25.60 | 25.97 | 1,547,090 | +0.27(+1.05%) |
Jul 19, 2019 | 26.10 | 26.10 | 25.54 | 25.70 | 1,161,800 | -0.45(-1.72%) |
Jul 18, 2019 | 25.52 | 26.25 | 25.19 | 26.15 | 801,413 | +0.58(+2.27%) |
Jul 17, 2019 | 26.25 | 26.40 | 25.54 | 25.57 | 930,523 | -0.70(-2.66%) |
Jul 16, 2019 | 26.61 | 27.04 | 26.18 | 26.27 | 678,242 | -0.45(-1.68%) |
Jul 15, 2019 | 27.40 | 27.40 | 26.63 | 26.72 | 576,759 | -0.51(-1.87%) |
Jul 12, 2019 | 27.16 | 27.48 | 26.86 | 27.23 | 570,200 | -0.02(-0.07%) |
Jul 11, 2019 | 27.26 | 27.39 | 26.62 | 27.25 | 976,116 | -0.05(-0.18%) |
Jul 10, 2019 | 27.39 | 27.75 | 26.57 | 27.30 | 1,118,499 | +0.09(+0.33%) |
Jul 09, 2019 | 26.61 | 27.48 | 26.61 | 27.21 | 620,346 | +0.44(+1.64%) |
Jul 08, 2019 | 26.90 | 27.21 | 26.44 | 26.77 | 1,013,847 | -0.37(-1.36%) |
Jul 05, 2019 | 27.00 | 27.66 | 26.93 | 27.14 | 933,200 | -0.05(-0.18%) |
Jul 03, 2019 | 26.79 | 27.20 | 26.42 | 27.19 | 331,300 | +0.49(+1.84%) |
Jul 02, 2019 | 26.94 | 26.99 | 26.26 | 26.70 | 773,230 | -0.26(-0.96%) |
Jul 01, 2019 | 26.99 | 27.23 | 26.74 | 26.96 | 857,730 | +0.23(+0.86%) |
Jun 28, 2019 | 26.40 | 26.99 | 26.21 | 26.73 | 1,560,500 | +0.30(+1.14%) |
Jun 27, 2019 | 25.38 | 26.46 | 25.29 | 26.43 | 1,049,843 | +1.19(+4.71%) |
Jun 26, 2019 | 25.84 | 26.17 | 25.02 | 25.24 | 875,108 | -0.54(-2.09%) |
Jun 25, 2019 | 25.89 | 26.44 | 25.70 | 25.78 | 1,047,626 | +0.22(+0.86%) |
Jun 24, 2019 | 26.01 | 26.16 | 25.56 | 25.56 | 1,135,572 | -0.44(-1.69%) |
Jun 21, 2019 | 25.55 | 26.22 | 25.22 | 26.00 | 1,797,100 | +0.27(+1.05%) |
Jun 20, 2019 | 26.88 | 27.43 | 25.64 | 25.73 | 955,480 | -0.89(-3.34%) |
Jun 19, 2019 | 26.06 | 26.96 | 25.59 | 26.62 | 1,069,980 | +0.69(+2.66%) |
Jun 18, 2019 | 25.61 | 26.36 | 25.53 | 25.93 | 1,773,362 | +0.51(+2.01%) |
Jun 17, 2019 | 24.62 | 25.62 | 24.38 | 25.42 | 1,479,894 | +1.16(+4.78%) |
Jun 14, 2019 | 25.51 | 25.51 | 24.25 | 24.26 | 947,900 | -1.37(-5.35%) |
Jun 13, 2019 | 25.69 | 25.77 | 25.37 | 25.63 | 737,625 | +0.06(+0.23%) |
Jun 12, 2019 | 25.71 | 25.71 | 25.13 | 25.57 | 967,605 | -0.05(-0.20%) |
Jun 11, 2019 | 25.85 | 26.09 | 25.52 | 25.62 | 848,781 | -0.04(-0.16%) |
Jun 10, 2019 | 25.94 | 26.18 | 25.56 | 25.66 | 632,180 | -0.18(-0.70%) |
Jun 07, 2019 | 25.03 | 26.08 | 24.94 | 25.84 | 905,500 | +0.93(+3.73%) |
Jun 06, 2019 | 25.85 | 25.94 | 24.68 | 24.91 | 910,227 | -0.86(-3.34%) |
Jun 05, 2019 | 25.49 | 25.87 | 25.00 | 25.77 | 874,117 | +0.42(+1.66%) |
Jun 04, 2019 | 24.76 | 25.38 | 24.62 | 25.35 | 972,453 | +0.96(+3.94%) |
Jun 03, 2019 | 23.95 | 24.70 | 23.93 | 24.39 | 640,528 | +0.40(+1.67%) |
May 31, 2019 | 24.50 | 24.74 | 23.96 | 23.99 | 779,200 | -0.91(-3.65%) |
May 30, 2019 | 24.70 | 24.91 | 24.45 | 24.90 | 939,589 | +0.40(+1.63%) |
May 29, 2019 | 25.85 | 25.92 | 24.54 | 24.50 | 997,623 | -1.64(-6.27%) |
May 28, 2019 | 26.09 | 26.55 | 25.80 | 26.14 | 984,990 | +0.18(+0.69%) |
May 24, 2019 | 25.45 | 26.10 | 25.45 | 25.96 | 926,300 | +0.62(+2.45%) |
May 23, 2019 | 24.80 | 25.40 | 24.03 | 25.34 | 1,059,769 | +0.20(+0.80%) |
May 22, 2019 | 25.42 | 25.67 | 24.80 | 25.14 | 578,849 | -0.40(-1.57%) |
May 21, 2019 | 24.56 | 25.59 | 24.39 | 25.54 | 745,993 | +1.31(+5.41%) |
May 20, 2019 | 24.75 | 24.80 | 24.20 | 24.23 | 838,332 | -0.80(-3.20%) |
May 17, 2019 | 25.34 | 25.74 | 24.93 | 25.03 | 808,200 | -0.63(-2.46%) |
May 16, 2019 | 25.97 | 26.54 | 25.45 | 25.66 | 797,804 | -0.28(-1.08%) |
May 15, 2019 | 25.24 | 26.26 | 25.14 | 25.94 | 1,166,665 | +0.34(+1.33%) |
May 14, 2019 | 24.92 | 25.88 | 24.62 | 25.60 | 908,877 | +0.97(+3.94%) |
May 13, 2019 | 25.10 | 25.45 | 24.26 | 24.63 | 1,145,100 | -1.21(-4.68%) |
May 10, 2019 | 25.79 | 26.19 | 25.27 | 25.84 | 548,200 | -0.14(-0.54%) |
May 09, 2019 | 25.74 | 26.24 | 25.37 | 25.98 | 554,188 | -0.17(-0.65%) |
May 08, 2019 | 25.78 | 26.39 | 25.65 | 26.15 | 673,522 | +0.34(+1.32%) |
May 07, 2019 | 26.74 | 26.79 | 25.51 | 25.81 | 1,053,778 | -0.98(-3.66%) |
May 06, 2019 | 25.63 | 26.86 | 25.41 | 26.79 | 1,107,359 | +0.27(+1.02%) |
May 03, 2019 | 25.51 | 26.69 | 25.21 | 26.52 | 1,642,100 | +1.02(+4.00%) |
May 02, 2019 | 23.20 | 26.26 | 23.19 | 25.50 | 2,628,733 | +1.84(+7.78%) |