Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.77 | 25.89 | 24.79 | 25.07 | 995,939 | -0.54(-2.12%) |
Jul 30, 2019 | 26.14 | 26.54 | 25.59 | 25.61 | 890,996 | -0.84(-3.17%) |
Jul 29, 2019 | 25.53 | 26.53 | 25.53 | 26.45 | 1,001,695 | +0.83(+3.23%) |
Jul 26, 2019 | 25.11 | 25.69 | 24.87 | 25.62 | 749,338 | +0.66(+2.65%) |
Jul 25, 2019 | 25.05 | 25.08 | 24.53 | 24.96 | 778,996 | +0.08(+0.32%) |
Jul 24, 2019 | 25.43 | 25.48 | 24.50 | 24.88 | 1,409,924 | -0.90(-3.48%) |
Jul 23, 2019 | 23.96 | 25.87 | 23.96 | 25.78 | 1,514,394 | +1.98(+8.32%) |
Jul 22, 2019 | 23.51 | 23.85 | 23.28 | 23.80 | 1,057,612 | +0.42(+1.81%) |
Jul 19, 2019 | 23.44 | 23.84 | 23.29 | 23.37 | 686,521 | -0.16(-0.67%) |
Jul 18, 2019 | 23.50 | 23.63 | 22.93 | 23.53 | 490,082 | -0.07(-0.29%) |
Jul 17, 2019 | 23.64 | 23.87 | 23.59 | 23.60 | 437,136 | -0.11(-0.46%) |
Jul 16, 2019 | 23.71 | 24.01 | 23.55 | 23.71 | 350,754 | -0.05(-0.21%) |
Jul 15, 2019 | 24.12 | 24.12 | 23.50 | 23.76 | 421,663 | -0.34(-1.43%) |
Jul 12, 2019 | 24.11 | 24.24 | 23.90 | 24.10 | 537,648 | +0.04(+0.16%) |
Jul 11, 2019 | 24.35 | 24.70 | 23.94 | 24.06 | 422,264 | -0.29(-1.17%) |
Jul 10, 2019 | 24.34 | 24.71 | 24.30 | 24.35 | 1,191,987 | +0.13(+0.53%) |
Jul 09, 2019 | 23.53 | 24.23 | 23.46 | 24.22 | 521,037 | +1.46(+6.41%) |
Jul 08, 2019 | 23.65 | 23.84 | 22.76 | 22.76 | 610,808 | -1.07(-4.51%) |
Jul 05, 2019 | 22.89 | 23.84 | 22.86 | 23.84 | 410,694 | +0.78(+3.38%) |
Jul 03, 2019 | 23.65 | 23.73 | 23.02 | 23.06 | 306,676 | -0.41(-1.76%) |
Jul 02, 2019 | 23.00 | 23.64 | 22.86 | 23.47 | 819,683 | +0.39(+1.71%) |
Jul 01, 2019 | 23.43 | 23.61 | 22.84 | 23.08 | 740,778 | +0.16(+0.69%) |
Jun 28, 2019 | 22.01 | 23.06 | 21.98 | 22.92 | 1,549,924 | +0.92(+4.16%) |
Jun 27, 2019 | 21.15 | 22.05 | 21.15 | 22.00 | 486,450 | +0.90(+4.25%) |
Jun 26, 2019 | 21.76 | 22.13 | 21.02 | 21.11 | 1,466,969 | -0.61(-2.81%) |
Jun 25, 2019 | 22.99 | 23.07 | 21.62 | 21.72 | 1,439,642 | -1.23(-5.37%) |
Jun 24, 2019 | 22.95 | 23.12 | 22.61 | 22.95 | 543,178 | -0.01(-0.04%) |
Jun 21, 2019 | 23.11 | 23.19 | 22.59 | 22.96 | 1,222,240 | -0.31(-1.31%) |
Jun 20, 2019 | 23.96 | 24.18 | 22.73 | 23.27 | 956,669 | -0.48(-2.03%) |
Jun 19, 2019 | 23.45 | 23.80 | 23.27 | 23.75 | 578,915 | +0.32(+1.35%) |
Jun 18, 2019 | 23.15 | 23.57 | 23.09 | 23.43 | 747,369 | +0.53(+2.32%) |
Jun 17, 2019 | 22.61 | 22.99 | 22.48 | 22.90 | 713,052 | +0.29(+1.26%) |
Jun 14, 2019 | 23.04 | 23.04 | 22.53 | 22.61 | 644,000 | -0.40(-1.76%) |
Jun 13, 2019 | 22.64 | 23.09 | 22.38 | 23.02 | 769,577 | +0.51(+2.28%) |
Jun 12, 2019 | 22.44 | 22.65 | 22.33 | 22.51 | 813,600 | -0.04(-0.17%) |
Jun 11, 2019 | 22.48 | 22.63 | 22.20 | 22.55 | 1,073,906 | +0.34(+1.51%) |
Jun 10, 2019 | 21.49 | 22.26 | 21.49 | 22.21 | 847,979 | +0.82(+3.82%) |
Jun 07, 2019 | 21.07 | 21.57 | 21.02 | 21.39 | 1,095,795 | +0.37(+1.78%) |
Jun 06, 2019 | 21.53 | 21.53 | 20.66 | 21.02 | 1,029,146 | -0.51(-2.38%) |
Jun 05, 2019 | 20.95 | 21.58 | 20.59 | 21.53 | 1,110,775 | +0.67(+3.21%) |
Jun 04, 2019 | 21.22 | 21.53 | 20.37 | 20.86 | 864,460 | -0.14(-0.66%) |
Jun 03, 2019 | 21.17 | 21.33 | 20.48 | 21.00 | 1,007,274 | -0.12(-0.56%) |
May 31, 2019 | 22.23 | 22.61 | 20.92 | 21.12 | 1,730,662 | -1.52(-6.70%) |
May 30, 2019 | 22.63 | 22.84 | 22.32 | 22.63 | 593,415 | -0.02(-0.09%) |
May 29, 2019 | 22.36 | 22.88 | 21.99 | 22.65 | 869,992 | +0.51(+2.31%) |
May 28, 2019 | 22.41 | 22.83 | 22.05 | 22.14 | 640,431 | -0.15(-0.66%) |
May 24, 2019 | 22.19 | 22.85 | 22.17 | 22.29 | 570,832 | +0.08(+0.35%) |
May 23, 2019 | 22.62 | 22.65 | 21.98 | 22.21 | 814,050 | -0.74(-3.22%) |
May 22, 2019 | 23.21 | 23.37 | 22.93 | 22.95 | 520,679 | -0.55(-2.35%) |
May 21, 2019 | 23.15 | 23.80 | 23.15 | 23.50 | 784,648 | +0.62(+2.71%) |
May 20, 2019 | 23.45 | 23.64 | 22.76 | 22.88 | 876,314 | -0.77(-3.25%) |
May 17, 2019 | 23.95 | 24.41 | 23.56 | 23.65 | 1,038,965 | -0.53(-2.20%) |
May 16, 2019 | 24.68 | 24.86 | 24.00 | 24.18 | 871,128 | -0.43(-1.76%) |
May 15, 2019 | 24.16 | 24.78 | 24.04 | 24.62 | 916,249 | +0.11(+0.44%) |
May 14, 2019 | 24.95 | 25.13 | 24.42 | 24.51 | 1,292,794 | -0.21(-0.84%) |
May 13, 2019 | 26.15 | 26.23 | 24.53 | 24.71 | 1,555,020 | -2.08(-7.76%) |
May 10, 2019 | 26.61 | 26.94 | 26.36 | 26.79 | 670,182 | +0.10(+0.37%) |
May 09, 2019 | 26.27 | 26.70 | 26.01 | 26.69 | 700,046 | +0.06(+0.22%) |
May 08, 2019 | 26.03 | 27.14 | 26.03 | 26.64 | 918,131 | +0.53(+2.04%) |
May 07, 2019 | 26.64 | 27.14 | 25.68 | 26.10 | 1,079,989 | -0.91(-3.36%) |
May 06, 2019 | 26.22 | 27.42 | 26.11 | 27.01 | 1,028,892 | +0.01(+0.04%) |
May 03, 2019 | 26.19 | 27.00 | 26.07 | 27.00 | 805,761 | +0.99(+3.79%) |
May 02, 2019 | 26.95 | 27.33 | 25.89 | 26.01 | 1,166,397 | -0.97(-3.58%) |