Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.81 | 23.81 | 23.29 | 23.41 | 24,382 | -0.36(-1.51%) |
Jul 30, 2019 | 23.69 | 23.82 | 23.63 | 23.77 | 21,939 | -0.22(-0.90%) |
Jul 29, 2019 | 24.00 | 24.00 | 23.81 | 23.98 | 10,161 | -0.10(-0.41%) |
Jul 26, 2019 | 24.08 | 24.16 | 23.98 | 24.08 | 8,584 | +0.01(+0.05%) |
Jul 25, 2019 | 24.20 | 24.24 | 24.07 | 24.07 | 7,976 | -0.16(-0.64%) |
Jul 24, 2019 | 24.06 | 24.24 | 24.06 | 24.23 | 15,912 | +0.19(+0.78%) |
Jul 23, 2019 | 23.85 | 24.11 | 23.85 | 24.04 | 30,716 | +0.51(+2.19%) |
Jul 22, 2019 | 23.77 | 23.79 | 23.52 | 23.52 | 6,305 | -0.13(-0.55%) |
Jul 19, 2019 | 23.65 | 23.69 | 23.57 | 23.66 | 20,625 | -0.03(-0.14%) |
Jul 18, 2019 | 23.55 | 23.69 | 23.51 | 23.69 | 11,647 | +0.00(+0.00%) |
Jul 17, 2019 | 23.82 | 23.82 | 23.67 | 23.69 | 9,567 | -0.18(-0.75%) |
Jul 16, 2019 | 23.76 | 23.99 | 23.73 | 23.87 | 8,349 | -0.01(-0.04%) |
Jul 15, 2019 | 23.95 | 24.00 | 23.81 | 23.88 | 16,422 | -0.12(-0.48%) |
Jul 12, 2019 | 23.87 | 23.99 | 23.78 | 23.99 | 14,939 | +0.18(+0.75%) |
Jul 11, 2019 | 23.99 | 23.99 | 23.74 | 23.81 | 20,846 | -0.11(-0.46%) |
Jul 10, 2019 | 24.05 | 24.05 | 23.92 | 23.92 | 5,771 | -0.03(-0.14%) |
Jul 09, 2019 | 24.16 | 24.16 | 23.91 | 23.96 | 18,413 | -0.39(-1.62%) |
Jul 08, 2019 | 24.43 | 24.44 | 24.34 | 24.35 | 11,477 | -0.21(-0.85%) |
Jul 05, 2019 | 24.48 | 24.56 | 24.35 | 24.56 | 11,148 | -0.07(-0.28%) |
Jul 03, 2019 | 24.53 | 24.63 | 24.51 | 24.63 | 21,963 | +0.18(+0.75%) |
Jul 02, 2019 | 24.42 | 24.44 | 24.35 | 24.44 | 10,119 | -0.02(-0.07%) |
Jul 01, 2019 | 24.52 | 24.59 | 24.37 | 24.46 | 13,022 | +0.25(+1.02%) |
Jun 28, 2019 | 24.07 | 24.26 | 24.07 | 24.21 | 23,189 | +0.20(+0.83%) |
Jun 27, 2019 | 23.86 | 24.02 | 23.86 | 24.01 | 55,254 | +0.21(+0.87%) |
Jun 26, 2019 | 23.89 | 23.94 | 23.79 | 23.81 | 12,746 | +0.03(+0.11%) |
Jun 25, 2019 | 23.80 | 23.93 | 23.77 | 23.78 | 54,469 | +0.16(+0.68%) |
Jun 24, 2019 | 23.72 | 23.73 | 23.60 | 23.62 | 38,142 | -0.22(-0.94%) |
Jun 21, 2019 | 23.94 | 23.94 | 23.78 | 23.84 | 25,419 | -0.07(-0.30%) |
Jun 20, 2019 | 23.98 | 24.01 | 23.83 | 23.91 | 21,026 | +0.13(+0.57%) |
Jun 19, 2019 | 23.72 | 23.81 | 23.61 | 23.78 | 19,949 | +0.23(+0.97%) |
Jun 18, 2019 | 23.34 | 23.63 | 23.34 | 23.55 | 25,032 | +0.35(+1.50%) |
Jun 17, 2019 | 23.39 | 23.39 | 23.19 | 23.20 | 23,360 | -0.16(-0.71%) |
Jun 14, 2019 | 23.50 | 23.61 | 23.35 | 23.37 | 28,540 | -0.26(-1.10%) |
Jun 13, 2019 | 23.58 | 23.68 | 23.55 | 23.63 | 36,443 | +0.31(+1.35%) |
Jun 12, 2019 | 23.28 | 23.39 | 23.28 | 23.31 | 17,833 | -0.05(-0.23%) |
Jun 11, 2019 | 23.33 | 23.48 | 23.29 | 23.37 | 15,810 | +0.27(+1.17%) |
Jun 10, 2019 | 23.21 | 23.21 | 23.08 | 23.10 | 14,560 | -0.03(-0.14%) |
Jun 07, 2019 | 23.02 | 23.19 | 23.02 | 23.13 | 19,510 | +0.24(+1.04%) |
Jun 06, 2019 | 22.80 | 22.93 | 22.74 | 22.89 | 7,670 | +0.05(+0.22%) |
Jun 05, 2019 | 23.00 | 23.00 | 22.73 | 22.84 | 8,228 | -0.03(-0.14%) |
Jun 04, 2019 | 22.54 | 22.87 | 22.54 | 22.87 | 8,952 | +0.48(+2.12%) |
Jun 03, 2019 | 22.24 | 22.40 | 22.24 | 22.40 | 5,556 | +0.17(+0.75%) |
May 31, 2019 | 22.02 | 22.27 | 22.02 | 22.23 | 9,476 | +0.02(+0.10%) |
May 30, 2019 | 22.32 | 22.33 | 22.15 | 22.21 | 41,936 | -0.09(-0.40%) |
May 29, 2019 | 22.24 | 22.30 | 22.20 | 22.30 | 71,877 | -0.13(-0.56%) |
May 28, 2019 | 22.66 | 22.66 | 22.41 | 22.42 | 6,574 | -0.22(-0.99%) |
May 24, 2019 | 22.68 | 22.71 | 22.55 | 22.65 | 4,793 | +0.08(+0.36%) |
May 23, 2019 | 22.59 | 22.68 | 22.44 | 22.57 | 12,269 | -0.42(-1.83%) |
May 22, 2019 | 23.13 | 23.18 | 22.98 | 22.99 | 5,525 | -0.11(-0.47%) |
May 21, 2019 | 22.91 | 23.10 | 22.91 | 23.10 | 6,217 | +0.34(+1.48%) |
May 20, 2019 | 22.96 | 22.96 | 22.76 | 22.76 | 20,368 | -0.50(-2.14%) |
May 17, 2019 | 23.27 | 23.37 | 23.26 | 23.26 | 3,679 | -0.17(-0.73%) |
May 16, 2019 | 23.41 | 23.60 | 23.41 | 23.43 | 10,550 | +0.05(+0.23%) |
May 15, 2019 | 23.29 | 23.44 | 23.23 | 23.37 | 9,625 | -0.14(-0.61%) |
May 14, 2019 | 23.46 | 23.63 | 23.44 | 23.52 | 11,826 | +0.14(+0.61%) |
May 13, 2019 | 23.51 | 23.64 | 23.31 | 23.37 | 31,536 | -0.67(-2.80%) |
May 10, 2019 | 23.92 | 24.10 | 23.73 | 24.05 | 11,371 | +0.02(+0.07%) |
May 09, 2019 | 23.74 | 24.03 | 23.71 | 24.03 | 115,240 | -0.05(-0.22%) |
May 08, 2019 | 24.16 | 24.20 | 24.04 | 24.08 | 141,908 | -0.06(-0.26%) |
May 07, 2019 | 24.42 | 24.42 | 24.10 | 24.15 | 13,051 | -0.56(-2.25%) |
May 06, 2019 | 24.57 | 24.77 | 24.52 | 24.70 | 10,355 | -0.32(-1.29%) |
May 03, 2019 | 24.74 | 25.03 | 24.74 | 25.03 | 15,385 | +0.41(+1.67%) |
May 02, 2019 | 24.59 | 24.64 | 24.55 | 24.61 | 7,300 | +0.11(+0.43%) |