Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.67 | 24.92 | 24.19 | 24.57 | 1,029,727 | -0.01(-0.04%) |
Jul 30, 2019 | 23.87 | 24.59 | 23.35 | 24.58 | 746,358 | +0.42(+1.74%) |
Jul 29, 2019 | 23.76 | 24.39 | 23.75 | 24.16 | 648,356 | +0.32(+1.34%) |
Jul 26, 2019 | 23.42 | 24.07 | 23.33 | 23.84 | 637,300 | +0.56(+2.41%) |
Jul 25, 2019 | 23.45 | 23.67 | 23.22 | 23.28 | 470,785 | -0.18(-0.77%) |
Jul 24, 2019 | 23.13 | 23.57 | 22.89 | 23.46 | 769,680 | +0.07(+0.30%) |
Jul 23, 2019 | 22.97 | 23.45 | 22.79 | 23.39 | 745,550 | +0.43(+1.87%) |
Jul 22, 2019 | 23.65 | 23.89 | 22.89 | 22.96 | 367,091 | -0.67(-2.84%) |
Jul 19, 2019 | 23.78 | 23.94 | 23.59 | 23.63 | 558,200 | -0.31(-1.29%) |
Jul 18, 2019 | 23.77 | 24.25 | 23.61 | 23.94 | 573,242 | +0.17(+0.72%) |
Jul 17, 2019 | 23.72 | 23.89 | 23.33 | 23.77 | 548,164 | +0.05(+0.21%) |
Jul 16, 2019 | 23.77 | 24.19 | 23.66 | 23.72 | 721,826 | -0.17(-0.71%) |
Jul 15, 2019 | 24.57 | 24.57 | 23.88 | 23.89 | 1,017,706 | -0.69(-2.81%) |
Jul 12, 2019 | 24.42 | 24.78 | 24.21 | 24.58 | 592,800 | +0.16(+0.66%) |
Jul 11, 2019 | 24.95 | 25.31 | 24.29 | 24.42 | 474,114 | -0.18(-0.73%) |
Jul 10, 2019 | 24.59 | 24.78 | 24.32 | 24.60 | 632,162 | +0.04(+0.16%) |
Jul 09, 2019 | 24.63 | 24.84 | 24.09 | 24.56 | 707,047 | -0.24(-0.97%) |
Jul 08, 2019 | 25.11 | 25.19 | 24.65 | 24.80 | 586,447 | -0.44(-1.74%) |
Jul 05, 2019 | 24.95 | 25.50 | 24.76 | 25.24 | 363,200 | +0.23(+0.92%) |
Jul 03, 2019 | 24.92 | 25.35 | 24.81 | 25.01 | 358,100 | +0.19(+0.77%) |
Jul 02, 2019 | 24.84 | 24.97 | 24.41 | 24.82 | 977,473 | -0.08(-0.32%) |
Jul 01, 2019 | 25.42 | 25.71 | 24.70 | 24.90 | 840,480 | -0.33(-1.31%) |
Jun 28, 2019 | 24.54 | 25.23 | 24.43 | 25.23 | 946,200 | +0.63(+2.56%) |
Jun 27, 2019 | 25.03 | 25.43 | 24.50 | 24.60 | 745,401 | -0.43(-1.72%) |
Jun 26, 2019 | 25.06 | 25.41 | 24.82 | 25.03 | 1,625,086 | -0.09(-0.36%) |
Jun 25, 2019 | 24.57 | 25.13 | 24.28 | 25.12 | 1,323,997 | +0.50(+2.03%) |
Jun 24, 2019 | 24.60 | 24.90 | 24.38 | 24.62 | 912,927 | +0.02(+0.08%) |
Jun 21, 2019 | 23.68 | 24.66 | 23.05 | 24.60 | 1,644,000 | +0.79(+3.32%) |
Jun 20, 2019 | 25.67 | 25.72 | 23.52 | 23.81 | 2,741,911 | -1.58(-6.22%) |
Jun 19, 2019 | 26.28 | 26.40 | 25.04 | 25.39 | 854,600 | -0.84(-3.20%) |
Jun 18, 2019 | 25.95 | 26.68 | 25.62 | 26.23 | 699,119 | +0.45(+1.75%) |
Jun 17, 2019 | 25.70 | 25.95 | 25.38 | 25.78 | 672,247 | +0.08(+0.31%) |
Jun 14, 2019 | 26.42 | 26.59 | 25.60 | 25.70 | 780,300 | -0.69(-2.61%) |
Jun 13, 2019 | 26.03 | 26.51 | 25.83 | 26.39 | 383,414 | +0.46(+1.77%) |
Jun 12, 2019 | 26.21 | 26.21 | 25.62 | 25.93 | 813,871 | -0.42(-1.59%) |
Jun 11, 2019 | 26.82 | 27.04 | 26.10 | 26.35 | 532,635 | -0.34(-1.27%) |
Jun 10, 2019 | 26.48 | 26.92 | 26.37 | 26.69 | 941,565 | +0.31(+1.18%) |
Jun 07, 2019 | 26.39 | 26.65 | 26.01 | 26.38 | 378,600 | -0.03(-0.11%) |
Jun 06, 2019 | 26.70 | 26.88 | 26.37 | 26.41 | 738,969 | -0.31(-1.16%) |
Jun 05, 2019 | 27.00 | 27.05 | 26.02 | 26.72 | 732,100 | -0.30(-1.11%) |
Jun 04, 2019 | 25.68 | 27.05 | 25.54 | 27.02 | 807,317 | +1.64(+6.46%) |
Jun 03, 2019 | 24.66 | 25.58 | 24.57 | 25.38 | 1,595,078 | +0.72(+2.92%) |
May 31, 2019 | 24.61 | 24.77 | 24.40 | 24.66 | 1,277,200 | -0.38(-1.52%) |
May 30, 2019 | 25.29 | 25.81 | 24.82 | 25.04 | 608,185 | -0.20(-0.79%) |
May 29, 2019 | 24.88 | 25.28 | 24.30 | 25.24 | 1,073,812 | +0.23(+0.92%) |
May 28, 2019 | 25.93 | 25.93 | 25.00 | 25.01 | 1,015,793 | -1.01(-3.88%) |
May 24, 2019 | 25.88 | 26.12 | 25.70 | 26.02 | 622,800 | +0.20(+0.77%) |
May 23, 2019 | 26.06 | 26.07 | 25.62 | 25.82 | 1,032,114 | -0.51(-1.94%) |
May 22, 2019 | 26.78 | 26.81 | 26.16 | 26.33 | 521,561 | -0.54(-2.01%) |
May 21, 2019 | 26.27 | 26.95 | 26.21 | 26.87 | 1,188,389 | +0.72(+2.75%) |
May 20, 2019 | 26.47 | 26.66 | 26.00 | 26.15 | 1,538,321 | -0.55(-2.06%) |
May 17, 2019 | 26.97 | 27.55 | 26.69 | 26.70 | 1,205,900 | -0.53(-1.95%) |
May 16, 2019 | 28.45 | 28.63 | 27.07 | 27.23 | 962,441 | -1.26(-4.42%) |
May 15, 2019 | 28.28 | 28.64 | 27.91 | 28.49 | 931,265 | -0.02(-0.07%) |
May 14, 2019 | 28.94 | 29.14 | 28.45 | 28.51 | 853,310 | -0.39(-1.35%) |
May 13, 2019 | 29.04 | 29.14 | 28.56 | 28.90 | 680,356 | -0.62(-2.10%) |
May 10, 2019 | 29.58 | 29.71 | 28.85 | 29.52 | 654,900 | -0.24(-0.81%) |
May 09, 2019 | 28.95 | 29.97 | 28.80 | 29.76 | 834,006 | +0.45(+1.54%) |
May 08, 2019 | 29.10 | 29.63 | 28.83 | 29.31 | 1,482,552 | -0.01(-0.03%) |
May 07, 2019 | 29.29 | 29.69 | 29.16 | 29.32 | 1,247,665 | -0.31(-1.05%) |
May 06, 2019 | 28.81 | 29.76 | 28.69 | 29.63 | 1,309,481 | +0.30(+1.02%) |
May 03, 2019 | 28.49 | 29.59 | 28.39 | 29.33 | 1,503,300 | +0.78(+2.73%) |
May 02, 2019 | 27.57 | 28.61 | 26.25 | 28.55 | 1,397,620 | +0.29(+1.03%) |