Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.68 | 23.84 | 23.36 | 23.43 | 268,629 | +0.13(+0.56%) |
Jul 30, 2019 | 23.02 | 23.39 | 23.00 | 23.30 | 222,180 | -0.36(-1.51%) |
Jul 29, 2019 | 23.79 | 23.84 | 23.61 | 23.66 | 299,720 | -0.29(-1.22%) |
Jul 26, 2019 | 23.96 | 23.99 | 23.86 | 23.95 | 103,400 | +0.01(+0.04%) |
Jul 25, 2019 | 24.11 | 24.14 | 23.80 | 23.94 | 131,440 | -0.07(-0.31%) |
Jul 24, 2019 | 23.94 | 24.05 | 23.89 | 24.02 | 53,268 | +0.05(+0.19%) |
Jul 23, 2019 | 23.99 | 24.13 | 23.92 | 23.97 | 83,144 | +0.27(+1.14%) |
Jul 22, 2019 | 23.58 | 23.71 | 23.48 | 23.70 | 126,386 | +0.20(+0.85%) |
Jul 19, 2019 | 23.52 | 23.64 | 23.49 | 23.50 | 89,300 | -0.45(-1.88%) |
Jul 18, 2019 | 23.83 | 24.00 | 23.76 | 23.95 | 57,820 | +0.07(+0.31%) |
Jul 17, 2019 | 23.95 | 23.98 | 23.85 | 23.88 | 175,202 | -0.30(-1.22%) |
Jul 16, 2019 | 24.17 | 24.31 | 24.13 | 24.17 | 797,012 | +0.06(+0.25%) |
Jul 15, 2019 | 24.07 | 24.15 | 24.02 | 24.11 | 115,286 | +0.13(+0.54%) |
Jul 12, 2019 | 24.03 | 24.07 | 23.86 | 23.98 | 82,700 | +0.02(+0.08%) |
Jul 11, 2019 | 23.86 | 24.01 | 23.80 | 23.96 | 308,499 | +0.01(+0.04%) |
Jul 10, 2019 | 24.16 | 24.30 | 23.87 | 23.95 | 115,028 | +0.12(+0.52%) |
Jul 09, 2019 | 23.78 | 23.93 | 23.73 | 23.82 | 331,970 | -0.15(-0.61%) |
Jul 08, 2019 | 23.95 | 24.09 | 23.80 | 23.97 | 137,075 | -0.29(-1.19%) |
Jul 05, 2019 | 24.52 | 24.56 | 24.25 | 24.26 | 107,800 | +0.28(+1.17%) |
Jul 03, 2019 | 23.93 | 24.09 | 23.89 | 23.98 | 69,800 | +0.45(+1.91%) |
Jul 02, 2019 | 23.58 | 23.69 | 23.53 | 23.53 | 215,921 | -0.22(-0.95%) |
Jul 01, 2019 | 24.05 | 24.08 | 23.61 | 23.75 | 117,601 | +0.07(+0.32%) |
Jun 28, 2019 | 23.64 | 23.80 | 23.60 | 23.68 | 134,500 | +0.12(+0.51%) |
Jun 27, 2019 | 23.66 | 23.68 | 23.49 | 23.56 | 100,504 | +0.36(+1.55%) |
Jun 26, 2019 | 23.30 | 23.41 | 23.20 | 23.20 | 96,629 | +0.29(+1.27%) |
Jun 25, 2019 | 22.98 | 23.04 | 22.91 | 22.91 | 173,602 | -0.10(-0.43%) |
Jun 24, 2019 | 23.25 | 23.33 | 22.99 | 23.01 | 182,011 | -0.07(-0.30%) |
Jun 21, 2019 | 23.23 | 23.34 | 23.07 | 23.08 | 155,100 | -0.44(-1.87%) |
Jun 20, 2019 | 23.37 | 23.52 | 23.24 | 23.52 | 341,013 | +0.14(+0.60%) |
Jun 19, 2019 | 23.55 | 23.69 | 23.38 | 23.38 | 136,657 | +0.24(+1.04%) |
Jun 18, 2019 | 23.00 | 23.31 | 22.96 | 23.14 | 282,120 | +0.51(+2.25%) |
Jun 17, 2019 | 22.98 | 23.00 | 22.63 | 22.63 | 143,045 | -0.36(-1.57%) |
Jun 14, 2019 | 22.96 | 23.05 | 22.81 | 22.99 | 216,600 | -0.04(-0.17%) |
Jun 13, 2019 | 23.17 | 23.24 | 23.02 | 23.03 | 161,281 | -0.13(-0.56%) |
Jun 12, 2019 | 23.23 | 23.34 | 23.12 | 23.16 | 172,218 | -0.27(-1.15%) |
Jun 11, 2019 | 23.64 | 23.70 | 23.40 | 23.43 | 216,858 | +0.11(+0.47%) |
Jun 10, 2019 | 23.57 | 23.63 | 23.28 | 23.32 | 171,425 | +0.21(+0.91%) |
Jun 07, 2019 | 23.03 | 23.30 | 23.03 | 23.11 | 253,600 | -0.07(-0.32%) |
Jun 06, 2019 | 23.30 | 23.35 | 22.84 | 23.18 | 192,470 | -0.33(-1.38%) |
Jun 05, 2019 | 23.48 | 23.59 | 23.34 | 23.51 | 545,238 | -0.12(-0.51%) |
Jun 04, 2019 | 23.56 | 23.64 | 23.46 | 23.63 | 294,155 | +0.79(+3.46%) |
Jun 03, 2019 | 22.79 | 23.00 | 22.78 | 22.84 | 455,106 | -0.02(-0.09%) |
May 31, 2019 | 22.70 | 22.91 | 22.65 | 22.86 | 172,700 | -0.09(-0.39%) |
May 30, 2019 | 23.09 | 23.20 | 22.86 | 22.95 | 164,080 | -0.20(-0.86%) |
May 29, 2019 | 22.73 | 23.23 | 22.62 | 23.15 | 290,481 | -0.01(-0.04%) |
May 28, 2019 | 23.63 | 23.63 | 23.16 | 23.16 | 187,948 | -0.33(-1.40%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.49 | 117,300 | -1.04(-4.24%) |
May 23, 2019 | 24.41 | 24.73 | 24.30 | 24.53 | 244,376 | -0.40(-1.60%) |
May 22, 2019 | 24.91 | 24.95 | 24.75 | 24.93 | 230,220 | -0.44(-1.73%) |
May 21, 2019 | 25.18 | 25.38 | 24.99 | 25.37 | 222,862 | +0.41(+1.64%) |
May 20, 2019 | 24.84 | 25.06 | 24.83 | 24.96 | 387,030 | -0.21(-0.83%) |
May 17, 2019 | 25.13 | 25.36 | 25.13 | 25.17 | 1,108,000 | -0.43(-1.68%) |
May 16, 2019 | 25.41 | 25.63 | 25.41 | 25.60 | 332,879 | +0.30(+1.19%) |
May 15, 2019 | 25.00 | 25.38 | 24.91 | 25.30 | 141,295 | -0.11(-0.43%) |
May 14, 2019 | 25.23 | 25.50 | 25.23 | 25.41 | 122,305 | +0.34(+1.36%) |
May 13, 2019 | 25.26 | 25.30 | 25.07 | 25.07 | 157,798 | -0.78(-3.02%) |
May 10, 2019 | 25.62 | 25.85 | 25.31 | 25.85 | 163,600 | +0.13(+0.51%) |
May 09, 2019 | 25.41 | 25.81 | 25.41 | 25.72 | 514,698 | -0.45(-1.72%) |
May 08, 2019 | 26.13 | 26.25 | 25.97 | 26.17 | 502,298 | +0.03(+0.11%) |
May 07, 2019 | 26.26 | 26.26 | 25.98 | 26.14 | 237,262 | -0.77(-2.85%) |
May 06, 2019 | 26.67 | 26.99 | 26.64 | 26.91 | 1,412,264 | -0.12(-0.46%) |
May 03, 2019 | 26.96 | 27.07 | 26.85 | 27.03 | 136,200 | +0.20(+0.75%) |
May 02, 2019 | 26.97 | 26.98 | 26.70 | 26.83 | 75,745 | +0.33(+1.25%) |