Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.77 | 23.95 | 23.46 | 23.53 | 495,974 | -0.24(-1.03%) |
Jul 30, 2019 | 23.65 | 24.09 | 23.59 | 23.78 | 495,488 | +0.00(+0.00%) |
Jul 29, 2019 | 23.94 | 24.18 | 23.75 | 23.78 | 335,502 | -0.07(-0.29%) |
Jul 26, 2019 | 23.56 | 24.00 | 23.56 | 23.85 | 574,206 | -0.09(-0.36%) |
Jul 25, 2019 | 24.23 | 24.27 | 23.92 | 23.93 | 320,527 | -0.24(-1.01%) |
Jul 24, 2019 | 23.88 | 24.20 | 23.79 | 24.18 | 477,538 | +0.22(+0.91%) |
Jul 23, 2019 | 23.73 | 23.97 | 23.59 | 23.96 | 197,275 | +0.32(+1.37%) |
Jul 22, 2019 | 23.80 | 23.86 | 23.59 | 23.64 | 267,804 | -0.05(-0.22%) |
Jul 19, 2019 | 23.94 | 24.20 | 23.66 | 23.69 | 501,600 | -0.34(-1.42%) |
Jul 18, 2019 | 24.00 | 24.11 | 23.71 | 24.03 | 530,718 | +0.01(+0.04%) |
Jul 17, 2019 | 24.27 | 24.36 | 23.83 | 24.02 | 421,045 | -0.24(-0.97%) |
Jul 16, 2019 | 23.69 | 24.43 | 23.69 | 24.26 | 335,326 | -0.05(-0.22%) |
Jul 15, 2019 | 24.29 | 24.43 | 24.15 | 24.31 | 329,872 | +0.08(+0.32%) |
Jul 12, 2019 | 24.28 | 24.34 | 24.11 | 24.23 | 396,470 | -0.02(-0.07%) |
Jul 11, 2019 | 24.48 | 24.55 | 24.15 | 24.25 | 289,373 | -0.26(-1.07%) |
Jul 10, 2019 | 24.32 | 24.68 | 24.18 | 24.51 | 570,831 | +0.36(+1.48%) |
Jul 09, 2019 | 24.09 | 24.22 | 23.93 | 24.15 | 265,343 | +0.03(+0.14%) |
Jul 08, 2019 | 24.07 | 24.28 | 24.01 | 24.12 | 289,088 | +0.04(+0.18%) |
Jul 05, 2019 | 23.87 | 24.14 | 23.54 | 24.07 | 443,767 | +0.04(+0.18%) |
Jul 03, 2019 | 23.94 | 24.13 | 23.94 | 24.03 | 177,621 | +0.13(+0.55%) |
Jul 02, 2019 | 23.47 | 23.97 | 23.47 | 23.90 | 525,280 | +0.49(+2.09%) |
Jul 01, 2019 | 23.48 | 23.49 | 23.05 | 23.41 | 525,700 | +0.07(+0.30%) |
Jun 28, 2019 | 23.28 | 23.66 | 23.27 | 23.34 | 1,169,027 | +0.10(+0.45%) |
Jun 27, 2019 | 23.12 | 23.46 | 22.98 | 23.24 | 1,084,686 | +0.23(+0.99%) |
Jun 26, 2019 | 23.55 | 23.58 | 22.97 | 23.01 | 582,310 | -0.50(-2.12%) |
Jun 25, 2019 | 23.86 | 24.02 | 23.49 | 23.51 | 458,304 | -0.30(-1.25%) |
Jun 24, 2019 | 24.74 | 24.74 | 23.69 | 23.80 | 507,176 | -0.35(-1.45%) |
Jun 21, 2019 | 24.53 | 24.58 | 24.15 | 24.15 | 859,363 | -0.54(-2.19%) |
Jun 20, 2019 | 24.83 | 25.03 | 24.69 | 24.69 | 905,975 | -0.01(-0.04%) |
Jun 19, 2019 | 24.25 | 24.86 | 24.20 | 24.70 | 743,640 | +0.44(+1.80%) |
Jun 18, 2019 | 24.55 | 24.59 | 24.21 | 24.27 | 390,644 | +0.05(+0.22%) |
Jun 17, 2019 | 23.95 | 24.29 | 23.95 | 24.21 | 436,923 | +0.27(+1.13%) |
Jun 14, 2019 | 24.05 | 24.21 | 23.93 | 23.94 | 462,892 | -0.14(-0.58%) |
Jun 13, 2019 | 23.73 | 24.10 | 23.65 | 24.08 | 496,472 | +0.41(+1.73%) |
Jun 12, 2019 | 23.72 | 23.85 | 23.62 | 23.67 | 474,048 | +0.01(+0.04%) |
Jun 11, 2019 | 23.59 | 23.67 | 23.43 | 23.66 | 432,726 | +0.10(+0.40%) |
Jun 10, 2019 | 23.74 | 23.74 | 23.42 | 23.57 | 316,799 | -0.16(-0.66%) |
Jun 07, 2019 | 23.91 | 24.07 | 23.72 | 23.72 | 402,479 | -0.04(-0.18%) |
Jun 06, 2019 | 23.75 | 23.88 | 23.35 | 23.77 | 552,619 | +0.05(+0.22%) |
Jun 05, 2019 | 23.38 | 23.72 | 23.20 | 23.72 | 472,320 | +0.37(+1.59%) |
Jun 04, 2019 | 23.19 | 23.38 | 22.83 | 23.34 | 802,232 | +0.19(+0.82%) |
Jun 03, 2019 | 23.04 | 23.26 | 22.93 | 23.15 | 542,547 | +0.17(+0.75%) |
May 31, 2019 | 22.55 | 23.00 | 22.47 | 22.98 | 605,571 | +0.31(+1.37%) |
May 30, 2019 | 22.78 | 22.92 | 22.58 | 22.67 | 652,904 | -0.06(-0.27%) |
May 29, 2019 | 22.90 | 22.96 | 22.59 | 22.73 | 442,615 | -0.29(-1.24%) |
May 28, 2019 | 23.40 | 23.47 | 23.02 | 23.02 | 423,430 | -0.28(-1.19%) |
May 24, 2019 | 23.31 | 23.43 | 23.21 | 23.29 | 379,089 | +0.10(+0.45%) |
May 23, 2019 | 23.08 | 23.19 | 22.96 | 23.19 | 635,375 | -0.02(-0.07%) |
May 22, 2019 | 23.05 | 23.22 | 22.96 | 23.21 | 708,386 | +0.07(+0.30%) |
May 21, 2019 | 23.05 | 23.27 | 23.05 | 23.14 | 488,682 | +0.17(+0.75%) |
May 20, 2019 | 23.25 | 23.39 | 22.91 | 22.96 | 745,844 | -0.41(-1.74%) |
May 17, 2019 | 23.66 | 23.71 | 23.34 | 23.37 | 1,564,179 | -0.38(-1.60%) |
May 16, 2019 | 23.63 | 24.03 | 23.63 | 23.75 | 622,515 | +0.06(+0.26%) |
May 15, 2019 | 23.57 | 23.85 | 23.50 | 23.69 | 532,128 | +0.09(+0.37%) |
May 14, 2019 | 23.51 | 23.82 | 23.31 | 23.60 | 730,452 | -0.22(-0.94%) |
May 13, 2019 | 23.74 | 23.97 | 23.67 | 23.83 | 698,324 | -0.16(-0.65%) |
May 10, 2019 | 23.59 | 23.98 | 23.58 | 23.98 | 644,591 | +0.20(+0.83%) |
May 09, 2019 | 23.82 | 23.97 | 23.59 | 23.78 | 479,161 | -0.04(-0.18%) |
May 08, 2019 | 23.87 | 24.19 | 23.82 | 23.83 | 429,604 | -0.06(-0.25%) |
May 07, 2019 | 24.40 | 24.54 | 23.72 | 23.89 | 433,008 | -0.60(-2.47%) |
May 06, 2019 | 24.29 | 24.66 | 24.29 | 24.49 | 457,265 | +0.00(+0.00%) |
May 03, 2019 | 24.17 | 24.55 | 24.15 | 24.49 | 525,445 | +0.41(+1.69%) |
May 02, 2019 | 24.32 | 24.55 | 24.04 | 24.09 | 329,298 | -0.21(-0.85%) |