Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.43 | 23.51 | 23.17 | 23.23 | 79,928 | -0.21(-0.88%) |
Jul 30, 2019 | 23.24 | 23.48 | 23.07 | 23.44 | 34,779 | +0.12(+0.53%) |
Jul 29, 2019 | 23.54 | 23.62 | 23.22 | 23.32 | 31,267 | -0.12(-0.52%) |
Jul 26, 2019 | 23.37 | 23.50 | 23.23 | 23.44 | 23,817 | +0.04(+0.16%) |
Jul 25, 2019 | 23.40 | 23.59 | 23.24 | 23.40 | 74,261 | -0.03(-0.13%) |
Jul 24, 2019 | 23.49 | 23.58 | 23.35 | 23.43 | 43,994 | -0.04(-0.16%) |
Jul 23, 2019 | 23.70 | 23.70 | 23.47 | 23.47 | 40,074 | -0.22(-0.91%) |
Jul 22, 2019 | 23.33 | 23.69 | 23.33 | 23.69 | 66,448 | +0.32(+1.38%) |
Jul 19, 2019 | 23.39 | 23.80 | 23.26 | 23.37 | 32,797 | +0.05(+0.20%) |
Jul 18, 2019 | 23.42 | 23.53 | 23.32 | 23.32 | 30,147 | -0.06(-0.26%) |
Jul 17, 2019 | 23.65 | 23.70 | 23.20 | 23.38 | 103,006 | -0.23(-0.98%) |
Jul 16, 2019 | 23.50 | 23.71 | 23.50 | 23.61 | 29,149 | +0.11(+0.46%) |
Jul 15, 2019 | 23.70 | 23.70 | 23.48 | 23.50 | 27,704 | -0.14(-0.58%) |
Jul 12, 2019 | 23.33 | 23.75 | 23.33 | 23.64 | 80,692 | +0.35(+1.52%) |
Jul 11, 2019 | 23.72 | 23.72 | 23.26 | 23.29 | 92,132 | -0.36(-1.53%) |
Jul 10, 2019 | 23.49 | 23.69 | 23.49 | 23.65 | 21,733 | +0.30(+1.28%) |
Jul 09, 2019 | 23.64 | 23.70 | 23.33 | 23.35 | 77,935 | -0.25(-1.04%) |
Jul 08, 2019 | 23.83 | 24.08 | 23.50 | 23.60 | 33,003 | -0.23(-0.97%) |
Jul 05, 2019 | 23.82 | 23.93 | 23.74 | 23.83 | 42,298 | +0.02(+0.06%) |
Jul 03, 2019 | 23.77 | 24.03 | 23.77 | 23.81 | 58,306 | +0.13(+0.55%) |
Jul 02, 2019 | 24.03 | 24.03 | 23.56 | 23.68 | 53,556 | -0.31(-1.28%) |
Jul 01, 2019 | 24.21 | 24.43 | 23.90 | 23.99 | 81,727 | -0.15(-0.64%) |
Jun 28, 2019 | 23.76 | 24.28 | 23.76 | 24.14 | 159,953 | +0.38(+1.62%) |
Jun 27, 2019 | 23.70 | 23.78 | 23.61 | 23.76 | 23,260 | +0.12(+0.49%) |
Jun 26, 2019 | 23.69 | 23.76 | 23.51 | 23.64 | 48,700 | +0.01(+0.03%) |
Jun 25, 2019 | 23.63 | 23.80 | 23.52 | 23.63 | 89,966 | +0.08(+0.33%) |
Jun 24, 2019 | 23.38 | 23.80 | 23.27 | 23.56 | 225,949 | +0.75(+3.27%) |
Jun 21, 2019 | 22.94 | 23.00 | 22.67 | 22.81 | 134,574 | -0.12(-0.54%) |
Jun 20, 2019 | 22.97 | 23.15 | 22.72 | 22.94 | 97,210 | +0.05(+0.20%) |
Jun 19, 2019 | 22.97 | 23.15 | 22.79 | 22.89 | 61,599 | -0.12(-0.53%) |
Jun 18, 2019 | 23.14 | 23.48 | 22.98 | 23.01 | 118,966 | -0.19(-0.83%) |
Jun 17, 2019 | 23.28 | 23.36 | 23.14 | 23.20 | 35,571 | -0.04(-0.17%) |
Jun 14, 2019 | 23.43 | 23.60 | 23.18 | 23.24 | 51,278 | -0.21(-0.88%) |
Jun 13, 2019 | 23.42 | 23.70 | 23.30 | 23.45 | 72,758 | +0.10(+0.43%) |
Jun 12, 2019 | 23.36 | 23.63 | 23.33 | 23.35 | 54,356 | -0.05(-0.20%) |
Jun 11, 2019 | 23.78 | 23.78 | 23.40 | 23.40 | 76,203 | -0.19(-0.81%) |
Jun 10, 2019 | 23.58 | 23.82 | 23.57 | 23.59 | 35,826 | +0.05(+0.23%) |
Jun 07, 2019 | 23.52 | 23.72 | 23.43 | 23.53 | 95,789 | +0.16(+0.69%) |
Jun 06, 2019 | 23.40 | 23.54 | 23.29 | 23.37 | 54,273 | +0.00(+0.00%) |
Jun 05, 2019 | 23.75 | 23.88 | 23.33 | 23.37 | 76,108 | -0.27(-1.14%) |
Jun 04, 2019 | 23.72 | 24.22 | 23.64 | 23.64 | 41,237 | +0.10(+0.42%) |
Jun 03, 2019 | 23.41 | 23.66 | 23.31 | 23.54 | 67,789 | +0.11(+0.46%) |
May 31, 2019 | 23.53 | 23.59 | 23.09 | 23.43 | 132,752 | -0.12(-0.49%) |
May 30, 2019 | 24.16 | 24.21 | 23.45 | 23.55 | 172,828 | -0.48(-1.98%) |
May 29, 2019 | 24.17 | 24.19 | 23.77 | 24.03 | 86,944 | -0.12(-0.51%) |
May 28, 2019 | 24.37 | 24.48 | 23.98 | 24.15 | 37,654 | -0.15(-0.63%) |
May 24, 2019 | 24.16 | 24.37 | 24.16 | 24.30 | 20,693 | +0.28(+1.15%) |
May 23, 2019 | 24.06 | 24.16 | 23.90 | 24.03 | 23,994 | -0.25(-1.04%) |
May 22, 2019 | 24.00 | 24.43 | 23.94 | 24.28 | 86,232 | +0.25(+1.02%) |
May 21, 2019 | 23.93 | 24.24 | 23.86 | 24.03 | 91,078 | +0.08(+0.35%) |
May 20, 2019 | 23.95 | 24.21 | 23.93 | 23.95 | 72,171 | -0.30(-1.24%) |
May 17, 2019 | 24.30 | 24.48 | 23.97 | 24.25 | 162,295 | +0.03(+0.11%) |
May 16, 2019 | 24.18 | 24.45 | 24.12 | 24.22 | 139,777 | +0.13(+0.53%) |
May 15, 2019 | 24.20 | 24.20 | 23.91 | 24.09 | 52,636 | +0.02(+0.09%) |
May 14, 2019 | 23.91 | 24.46 | 23.80 | 24.07 | 49,036 | +0.16(+0.66%) |
May 13, 2019 | 24.12 | 24.30 | 23.83 | 23.91 | 96,220 | -0.52(-2.13%) |
May 10, 2019 | 23.99 | 24.63 | 23.95 | 24.43 | 73,577 | +0.46(+1.92%) |
May 09, 2019 | 24.28 | 24.41 | 23.73 | 23.97 | 83,134 | -0.31(-1.27%) |
May 08, 2019 | 24.73 | 24.98 | 24.28 | 24.28 | 49,224 | -0.45(-1.83%) |
May 07, 2019 | 24.96 | 24.96 | 24.32 | 24.73 | 45,994 | -0.08(-0.30%) |
May 06, 2019 | 24.84 | 25.07 | 24.77 | 24.81 | 38,263 | -0.07(-0.27%) |
May 03, 2019 | 24.58 | 25.04 | 24.58 | 24.88 | 38,781 | +0.19(+0.76%) |
May 02, 2019 | 24.72 | 24.78 | 24.52 | 24.69 | 27,000 | -0.01(-0.03%) |