Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.64 | 24.79 | 24.47 | 24.57 | 776,614 | -0.01(-0.03%) |
Jul 30, 2019 | 24.60 | 24.60 | 24.26 | 24.58 | 1,087,831 | -0.11(-0.44%) |
Jul 29, 2019 | 24.94 | 24.96 | 24.61 | 24.68 | 509,608 | -0.20(-0.82%) |
Jul 26, 2019 | 25.22 | 25.29 | 24.88 | 24.89 | 564,078 | -0.30(-1.21%) |
Jul 25, 2019 | 25.58 | 25.59 | 25.07 | 25.19 | 731,080 | -0.29(-1.14%) |
Jul 24, 2019 | 25.52 | 25.61 | 25.31 | 25.48 | 685,034 | -0.05(-0.19%) |
Jul 23, 2019 | 25.73 | 25.79 | 25.46 | 25.53 | 446,435 | -0.20(-0.79%) |
Jul 22, 2019 | 25.70 | 25.79 | 25.61 | 25.73 | 452,870 | +0.09(+0.34%) |
Jul 19, 2019 | 25.56 | 25.72 | 25.42 | 25.65 | 538,115 | +0.06(+0.24%) |
Jul 18, 2019 | 25.52 | 25.63 | 25.33 | 25.58 | 914,326 | +0.01(+0.03%) |
Jul 17, 2019 | 25.71 | 25.79 | 25.51 | 25.58 | 691,816 | -0.16(-0.63%) |
Jul 16, 2019 | 25.69 | 25.82 | 25.60 | 25.74 | 675,007 | +0.04(+0.16%) |
Jul 15, 2019 | 25.83 | 25.85 | 25.63 | 25.70 | 378,946 | -0.07(-0.29%) |
Jul 12, 2019 | 25.90 | 25.97 | 25.67 | 25.77 | 557,863 | -0.12(-0.47%) |
Jul 11, 2019 | 25.74 | 25.94 | 25.65 | 25.89 | 426,142 | +0.16(+0.63%) |
Jul 10, 2019 | 25.60 | 25.87 | 25.55 | 25.73 | 600,157 | +0.30(+1.19%) |
Jul 09, 2019 | 24.97 | 25.52 | 24.97 | 25.43 | 727,680 | +0.34(+1.37%) |
Jul 08, 2019 | 25.23 | 25.23 | 25.03 | 25.09 | 492,317 | -0.23(-0.90%) |
Jul 05, 2019 | 25.27 | 25.34 | 25.07 | 25.32 | 559,497 | +0.01(+0.03%) |
Jul 03, 2019 | 24.97 | 25.33 | 24.97 | 25.31 | 562,170 | +0.38(+1.51%) |
Jul 02, 2019 | 25.21 | 25.21 | 24.80 | 24.93 | 1,326,697 | -0.17(-0.67%) |
Jul 01, 2019 | 25.29 | 25.36 | 25.05 | 25.10 | 286,322 | +0.04(+0.16%) |
Jun 28, 2019 | 24.67 | 25.12 | 24.66 | 25.06 | 737,532 | +0.40(+1.61%) |
Jun 27, 2019 | 24.64 | 24.71 | 24.52 | 24.66 | 575,266 | +0.02(+0.08%) |
Jun 26, 2019 | 24.66 | 24.84 | 24.53 | 24.64 | 836,620 | +0.12(+0.49%) |
Jun 25, 2019 | 24.78 | 24.78 | 24.45 | 24.52 | 894,769 | -0.26(-1.06%) |
Jun 24, 2019 | 24.92 | 24.99 | 24.57 | 24.78 | 754,696 | -0.01(-0.03%) |
Jun 21, 2019 | 24.94 | 25.00 | 24.79 | 24.79 | 737,508 | -0.15(-0.59%) |
Jun 20, 2019 | 25.00 | 25.32 | 24.89 | 24.94 | 875,014 | +0.22(+0.89%) |
Jun 19, 2019 | 24.38 | 24.73 | 24.37 | 24.72 | 670,003 | +0.38(+1.54%) |
Jun 18, 2019 | 24.05 | 24.36 | 23.99 | 24.34 | 870,975 | +0.46(+1.94%) |
Jun 17, 2019 | 24.10 | 24.10 | 23.79 | 23.88 | 634,009 | -0.27(-1.14%) |
Jun 14, 2019 | 24.07 | 24.21 | 23.91 | 24.15 | 860,675 | +0.07(+0.28%) |
Jun 13, 2019 | 24.30 | 24.30 | 23.99 | 24.09 | 1,555,996 | -0.03(-0.11%) |
Jun 12, 2019 | 24.32 | 24.37 | 23.91 | 24.11 | 3,596,674 | -0.39(-1.59%) |
Jun 11, 2019 | 24.48 | 24.55 | 24.34 | 24.50 | 953,917 | +0.08(+0.33%) |
Jun 10, 2019 | 24.45 | 24.49 | 24.25 | 24.42 | 646,369 | +0.03(+0.11%) |
Jun 07, 2019 | 24.45 | 24.46 | 24.24 | 24.39 | 514,016 | +0.13(+0.52%) |
Jun 06, 2019 | 24.14 | 24.32 | 24.14 | 24.27 | 409,463 | +0.13(+0.53%) |
Jun 05, 2019 | 24.28 | 24.39 | 24.06 | 24.14 | 711,101 | -0.18(-0.74%) |
Jun 04, 2019 | 24.09 | 24.33 | 24.02 | 24.32 | 665,463 | +0.35(+1.45%) |
Jun 03, 2019 | 23.96 | 24.08 | 23.85 | 23.97 | 1,341,036 | +0.08(+0.34%) |
May 31, 2019 | 23.70 | 23.93 | 23.51 | 23.89 | 1,203,304 | -0.01(-0.03%) |
May 30, 2019 | 23.84 | 24.02 | 23.84 | 23.90 | 1,008,359 | +0.05(+0.20%) |
May 29, 2019 | 24.18 | 24.18 | 23.76 | 23.85 | 662,260 | -0.40(-1.63%) |
May 28, 2019 | 24.25 | 24.49 | 24.20 | 24.25 | 1,932,422 | +0.17(+0.70%) |
May 24, 2019 | 23.96 | 24.16 | 23.89 | 24.08 | 459,972 | +0.22(+0.93%) |
May 23, 2019 | 23.97 | 23.98 | 23.65 | 23.86 | 711,764 | -0.38(-1.58%) |
May 22, 2019 | 24.21 | 24.25 | 23.97 | 24.24 | 801,607 | -0.07(-0.30%) |
May 21, 2019 | 24.25 | 24.45 | 24.21 | 24.31 | 658,594 | +0.19(+0.77%) |
May 20, 2019 | 24.24 | 24.32 | 24.03 | 24.13 | 461,960 | -0.09(-0.36%) |
May 17, 2019 | 24.09 | 24.38 | 24.08 | 24.21 | 572,701 | +0.01(+0.03%) |
May 16, 2019 | 23.92 | 24.55 | 23.87 | 24.21 | 981,407 | +0.37(+1.57%) |
May 15, 2019 | 23.55 | 23.99 | 23.49 | 23.83 | 603,288 | +0.23(+0.99%) |
May 14, 2019 | 23.64 | 23.73 | 23.51 | 23.60 | 636,989 | +0.11(+0.48%) |
May 13, 2019 | 23.60 | 23.63 | 23.33 | 23.49 | 592,626 | -0.17(-0.70%) |
May 10, 2019 | 23.51 | 23.75 | 23.28 | 23.65 | 869,035 | +0.15(+0.62%) |
May 09, 2019 | 23.27 | 23.55 | 23.23 | 23.51 | 729,636 | +0.12(+0.51%) |
May 08, 2019 | 23.30 | 23.48 | 23.28 | 23.39 | 848,485 | +0.05(+0.23%) |
May 07, 2019 | 23.31 | 23.39 | 23.14 | 23.33 | 1,125,749 | -0.21(-0.91%) |
May 06, 2019 | 23.30 | 23.59 | 23.24 | 23.55 | 1,100,971 | -0.05(-0.20%) |
May 03, 2019 | 23.80 | 23.84 | 23.57 | 23.59 | 873,538 | +0.29(+1.26%) |
May 02, 2019 | 23.46 | 23.57 | 23.15 | 23.30 | 711,457 | -0.33(-1.41%) |