Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.27 | 24.38 | 23.87 | 24.26 | 1,849,189 | -0.12(-0.48%) |
Jul 30, 2019 | 24.48 | 24.48 | 24.27 | 24.37 | 767,948 | -0.16(-0.65%) |
Jul 29, 2019 | 24.45 | 24.56 | 24.43 | 24.53 | 378,930 | -0.08(-0.34%) |
Jul 26, 2019 | 24.64 | 24.81 | 24.59 | 24.62 | 410,774 | -0.05(-0.20%) |
Jul 25, 2019 | 24.78 | 24.78 | 24.60 | 24.67 | 840,258 | -0.11(-0.44%) |
Jul 24, 2019 | 24.74 | 24.82 | 24.74 | 24.78 | 408,257 | -0.02(-0.07%) |
Jul 23, 2019 | 24.90 | 24.90 | 24.79 | 24.79 | 551,851 | -0.07(-0.27%) |
Jul 22, 2019 | 24.79 | 24.92 | 24.79 | 24.86 | 299,556 | +0.04(+0.17%) |
Jul 19, 2019 | 24.95 | 24.98 | 24.79 | 24.82 | 568,342 | -0.12(-0.47%) |
Jul 18, 2019 | 24.79 | 24.97 | 24.78 | 24.94 | 600,269 | +0.15(+0.61%) |
Jul 17, 2019 | 24.89 | 24.90 | 24.78 | 24.79 | 408,381 | -0.24(-0.97%) |
Jul 16, 2019 | 25.11 | 25.13 | 25.00 | 25.03 | 388,456 | -0.16(-0.63%) |
Jul 15, 2019 | 25.15 | 25.29 | 25.15 | 25.19 | 206,086 | +0.13(+0.50%) |
Jul 12, 2019 | 25.05 | 25.11 | 25.02 | 25.06 | 296,795 | -0.09(-0.37%) |
Jul 11, 2019 | 25.30 | 25.30 | 25.09 | 25.16 | 789,211 | -0.03(-0.10%) |
Jul 10, 2019 | 25.26 | 25.31 | 25.18 | 25.18 | 597,984 | -0.06(-0.23%) |
Jul 09, 2019 | 25.17 | 25.30 | 25.05 | 25.24 | 501,314 | +0.01(+0.03%) |
Jul 08, 2019 | 25.05 | 25.23 | 24.99 | 25.23 | 668,979 | +0.13(+0.50%) |
Jul 05, 2019 | 25.11 | 25.14 | 25.00 | 25.11 | 555,837 | -0.15(-0.60%) |
Jul 03, 2019 | 25.17 | 25.28 | 25.17 | 25.26 | 261,423 | +0.04(+0.17%) |
Jul 02, 2019 | 25.37 | 25.45 | 25.20 | 25.21 | 599,918 | -0.08(-0.33%) |
Jul 01, 2019 | 25.19 | 25.31 | 25.17 | 25.30 | 1,264,819 | +0.34(+1.35%) |
Jun 28, 2019 | 25.05 | 25.07 | 24.96 | 24.96 | 800,824 | -0.06(-0.24%) |
Jun 27, 2019 | 24.93 | 25.08 | 24.93 | 25.02 | 563,728 | +0.08(+0.30%) |
Jun 26, 2019 | 24.94 | 25.06 | 24.92 | 24.95 | 557,129 | +0.01(+0.03%) |
Jun 25, 2019 | 24.90 | 24.99 | 24.86 | 24.94 | 830,999 | +0.01(+0.03%) |
Jun 24, 2019 | 24.92 | 25.00 | 24.86 | 24.93 | 528,844 | -0.06(-0.24%) |
Jun 21, 2019 | 25.07 | 25.08 | 24.98 | 24.99 | 1,130,611 | -0.08(-0.30%) |
Jun 20, 2019 | 25.03 | 25.17 | 24.98 | 25.06 | 1,058,178 | +0.33(+1.32%) |
Jun 19, 2019 | 24.68 | 24.87 | 24.52 | 24.74 | 853,067 | +0.16(+0.65%) |
Jun 18, 2019 | 24.36 | 24.62 | 24.36 | 24.58 | 904,603 | +0.39(+1.60%) |
Jun 17, 2019 | 24.11 | 24.23 | 24.06 | 24.19 | 639,585 | +0.07(+0.31%) |
Jun 14, 2019 | 24.17 | 24.19 | 24.09 | 24.12 | 790,399 | -0.17(-0.68%) |
Jun 13, 2019 | 24.32 | 24.37 | 24.17 | 24.28 | 525,640 | -0.13(-0.54%) |
Jun 12, 2019 | 24.49 | 24.50 | 24.35 | 24.41 | 641,152 | -0.11(-0.44%) |
Jun 11, 2019 | 24.45 | 24.61 | 24.45 | 24.52 | 609,695 | +0.05(+0.20%) |
Jun 10, 2019 | 24.50 | 24.55 | 24.44 | 24.47 | 908,641 | -0.02(-0.07%) |
Jun 07, 2019 | 24.55 | 24.69 | 24.44 | 24.49 | 1,982,365 | +0.04(+0.17%) |
Jun 06, 2019 | 24.48 | 24.56 | 24.42 | 24.45 | 936,152 | +0.02(+0.10%) |
Jun 05, 2019 | 24.50 | 24.57 | 24.41 | 24.42 | 1,043,953 | -0.02(-0.07%) |
Jun 04, 2019 | 24.36 | 24.50 | 24.27 | 24.44 | 1,419,255 | -0.03(-0.13%) |
Jun 03, 2019 | 24.43 | 24.57 | 24.36 | 24.47 | 923,542 | +0.04(+0.17%) |
May 31, 2019 | 24.30 | 24.54 | 24.18 | 24.43 | 1,762,789 | +0.29(+1.20%) |
May 30, 2019 | 24.12 | 24.22 | 24.07 | 24.14 | 841,001 | +0.20(+0.83%) |
May 29, 2019 | 23.64 | 23.95 | 23.63 | 23.94 | 1,789,519 | +0.45(+1.90%) |
May 28, 2019 | 23.65 | 23.75 | 23.50 | 23.50 | 1,045,524 | +0.23(+0.99%) |
May 24, 2019 | 23.35 | 23.37 | 23.26 | 23.27 | 548,272 | -0.01(-0.04%) |
May 23, 2019 | 23.32 | 23.32 | 23.18 | 23.28 | 813,894 | -0.11(-0.46%) |
May 22, 2019 | 23.39 | 23.42 | 23.32 | 23.38 | 721,734 | -0.03(-0.14%) |
May 21, 2019 | 23.46 | 23.46 | 23.37 | 23.42 | 965,570 | +0.02(+0.11%) |
May 20, 2019 | 23.34 | 23.43 | 23.28 | 23.39 | 656,371 | -0.06(-0.25%) |
May 17, 2019 | 23.41 | 23.60 | 23.35 | 23.45 | 763,362 | -0.07(-0.28%) |
May 16, 2019 | 23.61 | 23.73 | 23.45 | 23.51 | 1,021,731 | -0.12(-0.49%) |
May 15, 2019 | 23.51 | 23.66 | 23.51 | 23.63 | 572,296 | +0.15(+0.63%) |
May 14, 2019 | 23.45 | 23.54 | 23.38 | 23.48 | 1,445,179 | +0.29(+1.24%) |
May 13, 2019 | 23.29 | 23.33 | 23.11 | 23.19 | 1,882,890 | -0.51(-2.16%) |
May 10, 2019 | 23.72 | 23.72 | 23.45 | 23.70 | 1,954,842 | -0.11(-0.45%) |
May 09, 2019 | 23.76 | 23.87 | 23.57 | 23.81 | 2,022,971 | -0.16(-0.65%) |
May 08, 2019 | 24.11 | 24.14 | 23.95 | 23.97 | 1,970,906 | -0.04(-0.17%) |
May 07, 2019 | 24.26 | 24.26 | 23.92 | 24.01 | 1,584,483 | -0.20(-0.82%) |
May 06, 2019 | 24.14 | 24.24 | 24.06 | 24.21 | 947,518 | -0.25(-1.01%) |
May 03, 2019 | 24.33 | 24.53 | 24.33 | 24.45 | 775,486 | +0.27(+1.13%) |
May 02, 2019 | 24.22 | 24.24 | 24.02 | 24.18 | 650,703 | -0.17(-0.71%) |