Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.85 | 24.04 | 23.27 | 23.56 | 1,253,779 | -0.29(-1.22%) |
Jul 30, 2019 | 23.73 | 23.88 | 23.40 | 23.85 | 1,389,204 | +0.01(+0.04%) |
Jul 29, 2019 | 23.85 | 23.93 | 23.62 | 23.84 | 1,426,678 | -0.03(-0.13%) |
Jul 26, 2019 | 24.20 | 24.38 | 23.80 | 23.87 | 1,205,300 | -0.22(-0.91%) |
Jul 25, 2019 | 23.74 | 24.11 | 23.74 | 24.09 | 1,421,965 | +0.20(+0.84%) |
Jul 24, 2019 | 24.20 | 24.43 | 23.52 | 23.89 | 2,396,356 | -0.31(-1.28%) |
Jul 23, 2019 | 24.28 | 24.34 | 23.81 | 24.20 | 1,874,906 | +0.00(+0.00%) |
Jul 22, 2019 | 24.59 | 24.67 | 23.98 | 24.20 | 1,995,854 | -0.38(-1.55%) |
Jul 19, 2019 | 24.77 | 24.98 | 24.56 | 24.58 | 1,560,200 | -0.26(-1.05%) |
Jul 18, 2019 | 24.38 | 24.95 | 24.29 | 24.84 | 1,560,698 | +0.41(+1.68%) |
Jul 17, 2019 | 24.62 | 24.78 | 24.36 | 24.43 | 1,693,455 | -0.29(-1.17%) |
Jul 16, 2019 | 24.45 | 24.80 | 24.31 | 24.72 | 1,480,527 | +0.26(+1.06%) |
Jul 15, 2019 | 24.44 | 24.47 | 23.81 | 24.46 | 1,625,594 | +0.31(+1.28%) |
Jul 12, 2019 | 23.50 | 24.34 | 23.37 | 24.15 | 2,779,900 | +0.56(+2.37%) |
Jul 11, 2019 | 24.15 | 24.42 | 23.09 | 23.59 | 3,642,985 | -0.21(-0.88%) |
Jul 10, 2019 | 24.49 | 24.65 | 23.76 | 23.80 | 2,909,099 | -0.66(-2.70%) |
Jul 09, 2019 | 25.60 | 25.84 | 24.14 | 24.46 | 6,051,175 | -1.45(-5.60%) |
Jul 08, 2019 | 25.85 | 26.31 | 25.83 | 25.91 | 998,231 | -0.04(-0.15%) |
Jul 05, 2019 | 25.82 | 26.00 | 25.61 | 25.95 | 783,100 | +0.11(+0.43%) |
Jul 03, 2019 | 25.84 | 26.26 | 25.62 | 25.84 | 909,600 | +0.05(+0.19%) |
Jul 02, 2019 | 26.05 | 26.06 | 25.55 | 25.79 | 941,000 | -0.39(-1.49%) |
Jul 01, 2019 | 26.75 | 26.91 | 25.74 | 26.18 | 2,097,832 | -0.22(-0.83%) |
Jun 28, 2019 | 26.45 | 26.51 | 25.57 | 26.40 | 5,695,400 | -0.08(-0.30%) |
Jun 27, 2019 | 25.88 | 26.97 | 25.57 | 26.48 | 5,259,394 | +0.74(+2.87%) |
Jun 26, 2019 | 25.63 | 26.02 | 25.45 | 25.74 | 2,172,987 | +0.23(+0.90%) |
Jun 25, 2019 | 25.24 | 25.60 | 24.97 | 25.51 | 2,319,325 | +0.40(+1.59%) |
Jun 24, 2019 | 25.32 | 25.32 | 24.88 | 25.11 | 1,606,463 | -0.16(-0.63%) |
Jun 21, 2019 | 25.45 | 25.69 | 24.92 | 25.27 | 1,890,400 | -0.43(-1.67%) |
Jun 20, 2019 | 25.95 | 26.41 | 25.68 | 25.70 | 3,002,877 | +0.06(+0.23%) |
Jun 19, 2019 | 25.53 | 25.79 | 25.11 | 25.64 | 3,126,807 | +0.53(+2.11%) |
Jun 18, 2019 | 24.95 | 25.30 | 24.81 | 25.11 | 1,173,073 | +0.32(+1.29%) |
Jun 17, 2019 | 24.54 | 25.25 | 24.44 | 24.79 | 1,711,514 | +0.25(+1.02%) |
Jun 14, 2019 | 24.70 | 24.93 | 24.41 | 24.54 | 885,700 | -0.22(-0.89%) |
Jun 13, 2019 | 24.68 | 24.95 | 24.43 | 24.76 | 1,438,044 | +0.22(+0.90%) |
Jun 12, 2019 | 24.60 | 24.81 | 24.43 | 24.54 | 1,252,654 | -0.21(-0.85%) |
Jun 11, 2019 | 24.57 | 25.07 | 24.36 | 24.75 | 3,329,567 | +0.34(+1.39%) |
Jun 10, 2019 | 24.80 | 24.93 | 24.22 | 24.41 | 2,509,402 | -0.35(-1.41%) |
Jun 07, 2019 | 24.56 | 24.99 | 24.40 | 24.76 | 4,243,900 | +0.41(+1.68%) |
Jun 06, 2019 | 24.40 | 24.86 | 24.19 | 24.35 | 9,462,533 | -0.33(-1.34%) |
Jun 05, 2019 | 25.61 | 25.92 | 24.62 | 24.68 | 958,193 | -0.78(-3.06%) |
Jun 04, 2019 | 25.12 | 25.50 | 25.03 | 25.46 | 951,515 | +0.66(+2.66%) |
Jun 03, 2019 | 24.98 | 25.18 | 24.38 | 24.80 | 1,530,076 | -0.18(-0.72%) |
May 31, 2019 | 24.88 | 25.21 | 24.51 | 24.98 | 1,018,800 | -0.20(-0.79%) |
May 30, 2019 | 25.50 | 25.79 | 25.02 | 25.18 | 629,395 | -0.26(-1.02%) |
May 29, 2019 | 25.98 | 26.34 | 24.79 | 25.44 | 1,479,023 | -0.66(-2.53%) |
May 28, 2019 | 26.64 | 26.91 | 25.98 | 26.10 | 1,463,831 | -0.56(-2.10%) |
May 24, 2019 | 26.02 | 26.91 | 25.75 | 26.66 | 1,979,200 | +0.51(+1.95%) |
May 23, 2019 | 26.51 | 26.98 | 24.69 | 26.15 | 4,138,302 | +0.74(+2.91%) |
May 22, 2019 | 25.56 | 25.66 | 25.05 | 25.41 | 1,660,896 | -0.15(-0.59%) |
May 21, 2019 | 25.35 | 25.78 | 25.17 | 25.56 | 1,849,908 | +0.21(+0.83%) |
May 20, 2019 | 25.38 | 25.40 | 25.01 | 25.35 | 1,471,571 | -0.22(-0.86%) |
May 17, 2019 | 25.57 | 26.20 | 25.56 | 25.57 | 672,800 | -0.20(-0.78%) |
May 16, 2019 | 26.50 | 26.95 | 25.56 | 25.77 | 2,083,551 | -0.58(-2.20%) |
May 15, 2019 | 26.20 | 26.50 | 26.12 | 26.35 | 770,983 | -0.18(-0.68%) |
May 14, 2019 | 26.45 | 26.83 | 26.03 | 26.53 | 682,882 | +0.30(+1.14%) |
May 13, 2019 | 26.62 | 26.86 | 26.14 | 26.23 | 842,902 | -1.01(-3.71%) |
May 10, 2019 | 26.69 | 27.33 | 26.28 | 27.24 | 672,600 | +0.41(+1.53%) |
May 09, 2019 | 26.35 | 26.99 | 26.14 | 26.83 | 507,545 | +0.29(+1.09%) |
May 08, 2019 | 26.00 | 26.81 | 25.61 | 26.54 | 881,219 | +0.39(+1.49%) |
May 07, 2019 | 27.80 | 28.07 | 26.02 | 26.15 | 1,120,867 | -2.08(-7.37%) |
May 06, 2019 | 28.04 | 28.43 | 27.85 | 28.23 | 377,183 | -0.22(-0.77%) |
May 03, 2019 | 28.21 | 28.58 | 27.94 | 28.45 | 660,500 | +0.30(+1.07%) |
May 02, 2019 | 27.96 | 28.15 | 27.47 | 28.15 | 567,009 | +0.10(+0.36%) |