Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.07 | 24.22 | 23.94 | 24.08 | 3,186 | +0.02(+0.09%) |
Jul 30, 2019 | 24.00 | 24.21 | 23.78 | 24.06 | 4,064 | +0.17(+0.70%) |
Jul 29, 2019 | 23.90 | 23.90 | 23.77 | 23.89 | 3,896 | -0.05(-0.23%) |
Jul 26, 2019 | 23.97 | 24.01 | 23.93 | 23.94 | 2,215 | +0.00(+0.00%) |
Jul 25, 2019 | 24.38 | 24.38 | 23.81 | 23.94 | 4,509 | +0.03(+0.11%) |
Jul 24, 2019 | 23.94 | 24.04 | 23.86 | 23.92 | 9,720 | -0.37(-1.53%) |
Jul 23, 2019 | 23.84 | 24.34 | 23.75 | 24.29 | 13,581 | +0.51(+2.13%) |
Jul 22, 2019 | 23.76 | 23.82 | 23.72 | 23.78 | 5,563 | -0.06(-0.24%) |
Jul 19, 2019 | 23.91 | 23.91 | 23.71 | 23.84 | 8,860 | -0.61(-2.50%) |
Jul 18, 2019 | 24.44 | 24.75 | 23.70 | 24.45 | 4,434 | +0.61(+2.54%) |
Jul 17, 2019 | 23.75 | 23.93 | 23.75 | 23.84 | 15,616 | +0.04(+0.18%) |
Jul 16, 2019 | 23.83 | 23.92 | 23.66 | 23.80 | 8,762 | -0.03(-0.11%) |
Jul 15, 2019 | 23.57 | 23.92 | 23.57 | 23.83 | 21,571 | +0.06(+0.27%) |
Jul 12, 2019 | 23.73 | 23.88 | 23.71 | 23.76 | 4,430 | +0.00(+0.00%) |
Jul 11, 2019 | 23.76 | 23.93 | 23.58 | 23.76 | 2,825 | -0.01(-0.03%) |
Jul 10, 2019 | 23.93 | 23.93 | 23.66 | 23.77 | 10,737 | -0.04(-0.16%) |
Jul 09, 2019 | 23.57 | 24.01 | 23.57 | 23.81 | 8,574 | -0.09(-0.40%) |
Jul 08, 2019 | 23.87 | 23.92 | 23.74 | 23.90 | 5,048 | -0.06(-0.24%) |
Jul 05, 2019 | 23.74 | 23.96 | 23.57 | 23.96 | 3,654 | +0.09(+0.38%) |
Jul 03, 2019 | 23.83 | 23.89 | 23.83 | 23.87 | 3,876 | -0.06(-0.26%) |
Jul 02, 2019 | 23.74 | 24.77 | 23.74 | 23.93 | 14,405 | +0.05(+0.22%) |
Jul 01, 2019 | 24.22 | 24.39 | 23.76 | 23.88 | 33,719 | -0.13(-0.53%) |
Jun 28, 2019 | 23.94 | 24.01 | 23.80 | 24.01 | 1,772 | +0.19(+0.81%) |
Jun 27, 2019 | 23.93 | 23.97 | 23.76 | 23.81 | 27,530 | -0.13(-0.54%) |
Jun 26, 2019 | 23.54 | 24.81 | 23.54 | 23.94 | 3,755 | +0.16(+0.65%) |
Jun 25, 2019 | 23.70 | 24.53 | 23.70 | 23.79 | 19,547 | +0.04(+0.16%) |
Jun 24, 2019 | 23.93 | 24.44 | 23.53 | 23.75 | 28,471 | -0.17(-0.73%) |
Jun 21, 2019 | 23.85 | 24.90 | 23.65 | 23.92 | 26,581 | -0.09(-0.38%) |
Jun 20, 2019 | 24.01 | 24.11 | 23.93 | 24.02 | 7,521 | -0.06(-0.24%) |
Jun 19, 2019 | 24.19 | 24.19 | 23.89 | 24.07 | 11,240 | +0.09(+0.37%) |
Jun 18, 2019 | 23.97 | 24.13 | 23.89 | 23.98 | 9,933 | +0.11(+0.48%) |
Jun 17, 2019 | 23.94 | 24.04 | 23.50 | 23.87 | 15,115 | +0.34(+1.45%) |
Jun 14, 2019 | 23.71 | 23.98 | 23.53 | 23.53 | 2,104 | -0.28(-1.16%) |
Jun 13, 2019 | 24.06 | 24.06 | 23.81 | 23.81 | 657 | -0.13(-0.56%) |
Jun 12, 2019 | 24.07 | 24.07 | 23.90 | 23.94 | 5,493 | +0.00(+0.00%) |
Jun 11, 2019 | 24.07 | 24.24 | 23.94 | 23.94 | 1,537 | -0.06(-0.25%) |
Jun 10, 2019 | 24.08 | 24.15 | 23.80 | 24.00 | 5,610 | +0.05(+0.23%) |
Jun 07, 2019 | 23.84 | 24.08 | 23.43 | 23.94 | 13,844 | -0.06(-0.26%) |
Jun 06, 2019 | 24.02 | 24.05 | 23.85 | 24.01 | 16,883 | +0.13(+0.53%) |
Jun 05, 2019 | 23.78 | 23.88 | 23.73 | 23.88 | 4,096 | -0.10(-0.41%) |
Jun 04, 2019 | 24.09 | 24.09 | 23.75 | 23.98 | 12,093 | -0.03(-0.14%) |
Jun 03, 2019 | 23.71 | 24.22 | 23.51 | 24.01 | 14,013 | +0.25(+1.06%) |
May 31, 2019 | 23.73 | 23.79 | 23.59 | 23.76 | 5,648 | -0.10(-0.41%) |
May 30, 2019 | 23.76 | 24.14 | 23.58 | 23.86 | 2,833 | +0.07(+0.27%) |
May 29, 2019 | 23.92 | 23.92 | 23.67 | 23.80 | 5,588 | -0.08(-0.32%) |
May 28, 2019 | 23.65 | 23.98 | 23.65 | 23.87 | 2,589 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.97 | 23.36 | 23.85 | 6,534 | -0.05(-0.21%) |
May 23, 2019 | 24.06 | 24.06 | 23.84 | 23.90 | 4,326 | -0.05(-0.22%) |
May 22, 2019 | 23.70 | 24.22 | 23.51 | 23.96 | 28,823 | +0.02(+0.10%) |
May 21, 2019 | 23.94 | 23.97 | 23.85 | 23.93 | 2,743 | +0.11(+0.44%) |
May 20, 2019 | 23.88 | 23.90 | 23.70 | 23.83 | 1,193 | -0.04(-0.15%) |
May 17, 2019 | 23.20 | 23.96 | 23.20 | 23.86 | 16,945 | -0.05(-0.23%) |
May 16, 2019 | 23.76 | 24.08 | 23.76 | 23.92 | 20,719 | +0.01(+0.06%) |
May 15, 2019 | 23.84 | 23.95 | 23.78 | 23.90 | 2,849 | +0.10(+0.43%) |
May 14, 2019 | 23.69 | 23.84 | 23.69 | 23.80 | 1,882 | +0.02(+0.08%) |
May 13, 2019 | 23.89 | 23.90 | 23.76 | 23.78 | 14,525 | -0.12(-0.51%) |
May 10, 2019 | 23.88 | 23.93 | 23.81 | 23.90 | 3,876 | +0.01(+0.03%) |
May 09, 2019 | 23.65 | 23.90 | 23.65 | 23.90 | 1,152 | +0.07(+0.31%) |
May 08, 2019 | 23.94 | 24.01 | 23.82 | 23.82 | 5,026 | -0.13(-0.56%) |
May 07, 2019 | 23.88 | 24.02 | 23.87 | 23.96 | 3,216 | -0.12(-0.48%) |
May 06, 2019 | 23.83 | 24.09 | 23.83 | 24.07 | 4,842 | -0.03(-0.12%) |
May 03, 2019 | 24.11 | 24.12 | 23.97 | 24.10 | 13,401 | +0.08(+0.33%) |
May 02, 2019 | 23.37 | 24.08 | 23.37 | 24.02 | 6,728 | +0.04(+0.15%) |