Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.04 | 24.19 | 23.90 | 24.04 | 3,191 | +0.02(+0.09%) |
Jul 30, 2019 | 23.97 | 24.17 | 23.74 | 24.02 | 4,070 | +0.17(+0.70%) |
Jul 29, 2019 | 23.86 | 23.86 | 23.74 | 23.86 | 3,902 | -0.05(-0.23%) |
Jul 26, 2019 | 23.93 | 23.97 | 23.89 | 23.91 | 2,218 | +0.00(+0.00%) |
Jul 25, 2019 | 24.34 | 24.34 | 23.77 | 23.91 | 4,516 | +0.03(+0.11%) |
Jul 24, 2019 | 23.91 | 24.01 | 23.83 | 23.88 | 9,735 | -0.37(-1.53%) |
Jul 23, 2019 | 23.80 | 24.30 | 23.71 | 24.25 | 13,602 | +0.51(+2.13%) |
Jul 22, 2019 | 23.73 | 23.79 | 23.68 | 23.75 | 5,571 | -0.06(-0.24%) |
Jul 19, 2019 | 23.87 | 23.87 | 23.67 | 23.80 | 8,873 | -0.61(-2.50%) |
Jul 18, 2019 | 24.40 | 24.72 | 23.67 | 24.41 | 4,441 | +0.61(+2.54%) |
Jul 17, 2019 | 23.71 | 23.89 | 23.71 | 23.81 | 15,639 | +0.04(+0.18%) |
Jul 16, 2019 | 23.79 | 23.89 | 23.63 | 23.77 | 8,775 | -0.03(-0.11%) |
Jul 15, 2019 | 23.54 | 23.88 | 23.54 | 23.79 | 21,603 | +0.06(+0.27%) |
Jul 12, 2019 | 23.69 | 23.85 | 23.68 | 23.73 | 4,436 | +0.00(+0.00%) |
Jul 11, 2019 | 23.72 | 23.89 | 23.55 | 23.73 | 2,829 | -0.01(-0.03%) |
Jul 10, 2019 | 23.90 | 23.90 | 23.62 | 23.74 | 10,753 | -0.04(-0.16%) |
Jul 09, 2019 | 23.54 | 23.97 | 23.54 | 23.77 | 8,587 | -0.09(-0.40%) |
Jul 08, 2019 | 23.84 | 23.89 | 23.70 | 23.87 | 5,055 | -0.06(-0.24%) |
Jul 05, 2019 | 23.70 | 23.93 | 23.54 | 23.93 | 3,660 | +0.09(+0.38%) |
Jul 03, 2019 | 23.79 | 23.85 | 23.79 | 23.84 | 3,882 | -0.06(-0.26%) |
Jul 02, 2019 | 23.70 | 24.73 | 23.70 | 23.90 | 14,427 | +0.05(+0.22%) |
Jul 01, 2019 | 24.19 | 24.35 | 23.72 | 23.85 | 33,769 | -0.13(-0.53%) |
Jun 28, 2019 | 23.91 | 23.97 | 23.77 | 23.97 | 1,774 | +0.19(+0.81%) |
Jun 27, 2019 | 23.89 | 23.94 | 23.73 | 23.78 | 27,571 | -0.13(-0.54%) |
Jun 26, 2019 | 23.50 | 24.78 | 23.50 | 23.91 | 3,761 | +0.15(+0.65%) |
Jun 25, 2019 | 23.67 | 24.50 | 23.67 | 23.75 | 19,576 | +0.04(+0.16%) |
Jun 24, 2019 | 23.89 | 24.40 | 23.49 | 23.72 | 28,514 | -0.17(-0.73%) |
Jun 21, 2019 | 23.82 | 24.86 | 23.61 | 23.89 | 26,620 | -0.09(-0.38%) |
Jun 20, 2019 | 23.97 | 24.07 | 23.89 | 23.98 | 7,532 | -0.06(-0.24%) |
Jun 19, 2019 | 24.15 | 24.15 | 23.86 | 24.04 | 11,257 | +0.09(+0.37%) |
Jun 18, 2019 | 23.94 | 24.10 | 23.86 | 23.95 | 9,948 | +0.11(+0.48%) |
Jun 17, 2019 | 23.90 | 24.01 | 23.47 | 23.84 | 15,138 | +0.34(+1.45%) |
Jun 14, 2019 | 23.68 | 23.95 | 23.49 | 23.49 | 2,107 | -0.28(-1.16%) |
Jun 13, 2019 | 24.03 | 24.03 | 23.77 | 23.77 | 658 | -0.13(-0.56%) |
Jun 12, 2019 | 24.03 | 24.03 | 23.86 | 23.90 | 5,501 | +0.00(+0.00%) |
Jun 11, 2019 | 24.04 | 24.20 | 23.90 | 23.90 | 1,539 | -0.06(-0.25%) |
Jun 10, 2019 | 24.04 | 24.12 | 23.77 | 23.96 | 5,619 | +0.05(+0.23%) |
Jun 07, 2019 | 23.80 | 24.04 | 23.40 | 23.91 | 13,864 | -0.06(-0.26%) |
Jun 06, 2019 | 23.98 | 24.01 | 23.81 | 23.97 | 16,908 | +0.13(+0.53%) |
Jun 05, 2019 | 23.75 | 23.85 | 23.69 | 23.85 | 4,102 | -0.10(-0.41%) |
Jun 04, 2019 | 24.06 | 24.06 | 23.71 | 23.95 | 12,111 | -0.03(-0.14%) |
Jun 03, 2019 | 23.67 | 24.18 | 23.48 | 23.98 | 14,034 | +0.25(+1.06%) |
May 31, 2019 | 23.69 | 23.75 | 23.56 | 23.73 | 5,656 | -0.10(-0.41%) |
May 30, 2019 | 23.73 | 24.11 | 23.55 | 23.83 | 2,837 | +0.07(+0.27%) |
May 29, 2019 | 23.88 | 23.88 | 23.64 | 23.76 | 5,596 | -0.08(-0.32%) |
May 28, 2019 | 23.61 | 23.95 | 23.61 | 23.84 | 2,593 | +0.02(+0.08%) |
May 24, 2019 | 23.32 | 23.94 | 23.32 | 23.82 | 6,544 | -0.05(-0.21%) |
May 23, 2019 | 24.03 | 24.03 | 23.81 | 23.87 | 4,332 | -0.05(-0.22%) |
May 22, 2019 | 23.67 | 24.18 | 23.48 | 23.92 | 28,866 | +0.02(+0.10%) |
May 21, 2019 | 23.91 | 23.93 | 23.81 | 23.90 | 2,747 | +0.11(+0.44%) |
May 20, 2019 | 23.85 | 23.86 | 23.67 | 23.79 | 1,195 | -0.04(-0.15%) |
May 17, 2019 | 23.17 | 23.93 | 23.17 | 23.83 | 16,970 | -0.05(-0.23%) |
May 16, 2019 | 23.73 | 24.04 | 23.73 | 23.88 | 20,750 | +0.01(+0.06%) |
May 15, 2019 | 23.80 | 23.92 | 23.75 | 23.87 | 2,853 | +0.10(+0.43%) |
May 14, 2019 | 23.66 | 23.80 | 23.66 | 23.77 | 1,885 | +0.02(+0.08%) |
May 13, 2019 | 23.86 | 23.86 | 23.73 | 23.75 | 14,547 | -0.12(-0.51%) |
May 10, 2019 | 23.84 | 23.89 | 23.77 | 23.87 | 3,882 | +0.01(+0.03%) |
May 09, 2019 | 23.61 | 23.86 | 23.61 | 23.86 | 1,154 | +0.07(+0.31%) |
May 08, 2019 | 23.90 | 23.97 | 23.79 | 23.79 | 5,033 | -0.13(-0.56%) |
May 07, 2019 | 23.85 | 23.98 | 23.84 | 23.92 | 3,221 | -0.11(-0.48%) |
May 06, 2019 | 23.79 | 24.05 | 23.79 | 24.04 | 4,849 | -0.03(-0.12%) |
May 03, 2019 | 24.07 | 24.09 | 23.94 | 24.07 | 13,421 | +0.08(+0.33%) |
May 02, 2019 | 23.34 | 24.04 | 23.34 | 23.98 | 6,738 | +0.04(+0.15%) |