Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.54 | 24.80 | 24.10 | 24.11 | 2,076,026 | -0.49(-2.01%) |
Jul 30, 2019 | 24.44 | 24.74 | 24.44 | 24.61 | 978,354 | +0.10(+0.39%) |
Jul 29, 2019 | 24.57 | 24.68 | 24.40 | 24.51 | 1,103,552 | +0.02(+0.07%) |
Jul 26, 2019 | 24.26 | 24.55 | 24.21 | 24.49 | 1,347,099 | +0.24(+1.00%) |
Jul 25, 2019 | 24.69 | 24.69 | 24.17 | 24.25 | 1,174,425 | -0.24(-0.99%) |
Jul 24, 2019 | 24.49 | 24.56 | 24.31 | 24.49 | 812,340 | +0.02(+0.10%) |
Jul 23, 2019 | 24.27 | 24.52 | 24.13 | 24.47 | 1,246,903 | +0.27(+1.10%) |
Jul 22, 2019 | 24.25 | 24.33 | 24.02 | 24.20 | 932,838 | -0.02(-0.10%) |
Jul 19, 2019 | 24.75 | 24.78 | 24.22 | 24.23 | 794,202 | -0.56(-2.25%) |
Jul 18, 2019 | 24.70 | 24.88 | 24.53 | 24.78 | 837,295 | +0.06(+0.23%) |
Jul 17, 2019 | 24.86 | 25.01 | 24.51 | 24.73 | 945,497 | -0.12(-0.49%) |
Jul 16, 2019 | 24.89 | 25.05 | 24.79 | 24.85 | 1,027,358 | -0.08(-0.32%) |
Jul 15, 2019 | 24.87 | 24.95 | 24.78 | 24.93 | 875,667 | +0.13(+0.52%) |
Jul 12, 2019 | 24.69 | 25.00 | 24.61 | 24.80 | 664,763 | +0.08(+0.33%) |
Jul 11, 2019 | 25.10 | 25.10 | 24.66 | 24.72 | 773,873 | -0.38(-1.51%) |
Jul 10, 2019 | 25.13 | 25.23 | 24.99 | 25.10 | 578,308 | +0.06(+0.26%) |
Jul 09, 2019 | 24.70 | 25.05 | 24.70 | 25.04 | 1,266,276 | +0.31(+1.24%) |
Jul 08, 2019 | 24.74 | 24.78 | 24.62 | 24.73 | 857,177 | -0.01(-0.03%) |
Jul 05, 2019 | 24.66 | 24.74 | 24.19 | 24.74 | 1,544,227 | -0.10(-0.39%) |
Jul 03, 2019 | 24.69 | 24.98 | 24.66 | 24.83 | 691,864 | +0.15(+0.59%) |
Jul 02, 2019 | 24.44 | 24.69 | 24.32 | 24.69 | 933,687 | +0.33(+1.36%) |
Jul 01, 2019 | 24.66 | 24.66 | 23.98 | 24.36 | 1,480,246 | -0.08(-0.33%) |
Jun 28, 2019 | 24.42 | 24.84 | 24.32 | 24.44 | 6,707,283 | +0.04(+0.17%) |
Jun 27, 2019 | 24.10 | 24.44 | 24.08 | 24.40 | 1,191,511 | +0.45(+1.89%) |
Jun 26, 2019 | 24.52 | 24.58 | 23.87 | 23.94 | 993,552 | -0.58(-2.36%) |
Jun 25, 2019 | 24.98 | 25.17 | 24.52 | 24.52 | 1,093,970 | -0.39(-1.58%) |
Jun 24, 2019 | 25.22 | 25.27 | 24.79 | 24.92 | 1,678,743 | -0.23(-0.90%) |
Jun 21, 2019 | 25.27 | 25.27 | 25.00 | 25.14 | 3,154,673 | -0.26(-1.01%) |
Jun 20, 2019 | 25.40 | 25.48 | 25.25 | 25.40 | 1,090,470 | +0.14(+0.57%) |
Jun 19, 2019 | 25.18 | 25.35 | 25.03 | 25.26 | 1,518,103 | +0.10(+0.42%) |
Jun 18, 2019 | 25.32 | 25.46 | 25.06 | 25.15 | 2,136,321 | -0.02(-0.06%) |
Jun 17, 2019 | 25.05 | 25.26 | 24.98 | 25.17 | 1,358,230 | +0.11(+0.45%) |
Jun 14, 2019 | 25.00 | 25.19 | 24.97 | 25.06 | 848,709 | +0.03(+0.13%) |
Jun 13, 2019 | 24.95 | 25.13 | 24.84 | 25.02 | 1,659,059 | +0.16(+0.65%) |
Jun 12, 2019 | 24.71 | 25.00 | 24.70 | 24.86 | 941,370 | +0.16(+0.65%) |
Jun 11, 2019 | 24.78 | 24.78 | 24.44 | 24.70 | 1,605,079 | +0.02(+0.10%) |
Jun 10, 2019 | 24.66 | 24.76 | 24.55 | 24.68 | 1,630,085 | +0.02(+0.07%) |
Jun 07, 2019 | 24.69 | 24.95 | 24.62 | 24.66 | 1,236,473 | +0.10(+0.39%) |
Jun 06, 2019 | 24.40 | 24.58 | 24.28 | 24.56 | 880,110 | +0.12(+0.49%) |
Jun 05, 2019 | 23.69 | 24.47 | 23.65 | 24.44 | 1,638,760 | +0.85(+3.62%) |
Jun 04, 2019 | 23.82 | 23.89 | 23.47 | 23.59 | 1,241,188 | -0.17(-0.71%) |
Jun 03, 2019 | 23.51 | 23.81 | 23.46 | 23.76 | 803,207 | +0.27(+1.16%) |
May 31, 2019 | 23.35 | 23.66 | 23.20 | 23.49 | 601,588 | +0.02(+0.10%) |
May 30, 2019 | 23.34 | 23.53 | 23.34 | 23.46 | 571,608 | +0.15(+0.65%) |
May 29, 2019 | 23.65 | 23.69 | 23.21 | 23.31 | 985,831 | -0.37(-1.56%) |
May 28, 2019 | 23.89 | 24.04 | 23.65 | 23.68 | 1,210,346 | -0.14(-0.57%) |
May 24, 2019 | 23.85 | 23.96 | 23.77 | 23.81 | 741,543 | +0.04(+0.17%) |
May 23, 2019 | 23.76 | 23.82 | 23.54 | 23.77 | 1,046,824 | -0.07(-0.30%) |
May 22, 2019 | 23.65 | 23.89 | 23.51 | 23.85 | 2,582,224 | +0.19(+0.81%) |
May 21, 2019 | 23.50 | 23.77 | 23.50 | 23.65 | 841,968 | +0.22(+0.92%) |
May 20, 2019 | 23.69 | 23.73 | 23.35 | 23.44 | 604,289 | -0.30(-1.25%) |
May 17, 2019 | 23.63 | 23.75 | 23.53 | 23.73 | 986,562 | +0.02(+0.07%) |
May 16, 2019 | 23.59 | 23.85 | 23.59 | 23.72 | 841,965 | +0.10(+0.44%) |
May 15, 2019 | 23.45 | 23.68 | 23.41 | 23.61 | 773,815 | +0.13(+0.55%) |
May 14, 2019 | 23.39 | 23.53 | 23.26 | 23.49 | 929,238 | +0.01(+0.03%) |
May 13, 2019 | 23.42 | 23.55 | 23.33 | 23.48 | 911,215 | -0.18(-0.75%) |
May 10, 2019 | 23.38 | 23.66 | 23.29 | 23.65 | 1,201,140 | +0.27(+1.17%) |
May 09, 2019 | 23.13 | 23.43 | 22.96 | 23.38 | 793,162 | +0.21(+0.90%) |
May 08, 2019 | 23.24 | 23.42 | 23.16 | 23.17 | 835,401 | -0.03(-0.14%) |
May 07, 2019 | 23.62 | 23.67 | 23.04 | 23.21 | 782,382 | -0.49(-2.06%) |
May 06, 2019 | 23.66 | 23.86 | 23.46 | 23.69 | 873,461 | -0.07(-0.30%) |
May 03, 2019 | 23.49 | 23.82 | 23.48 | 23.77 | 969,595 | +0.36(+1.54%) |
May 02, 2019 | 23.60 | 23.81 | 23.26 | 23.41 | 1,197,476 | -0.20(-0.85%) |