Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.95 | 26.10 | 25.37 | 25.40 | 79,155 | -0.50(-1.92%) |
Jul 30, 2019 | 25.69 | 26.02 | 25.55 | 25.89 | 75,141 | +0.00(+0.00%) |
Jul 29, 2019 | 25.39 | 25.95 | 25.16 | 25.89 | 77,670 | +0.37(+1.43%) |
Jul 26, 2019 | 26.20 | 26.41 | 25.46 | 25.53 | 106,366 | +0.91(+3.68%) |
Jul 25, 2019 | 25.08 | 25.27 | 24.45 | 24.62 | 93,737 | -0.58(-2.28%) |
Jul 24, 2019 | 24.94 | 25.21 | 24.69 | 25.20 | 77,045 | +0.23(+0.91%) |
Jul 23, 2019 | 25.00 | 25.45 | 24.90 | 24.97 | 60,921 | +0.16(+0.63%) |
Jul 22, 2019 | 26.08 | 26.09 | 24.81 | 24.81 | 191,466 | -1.27(-4.88%) |
Jul 19, 2019 | 26.22 | 26.22 | 25.85 | 26.08 | 70,337 | +0.01(+0.03%) |
Jul 18, 2019 | 26.48 | 26.65 | 26.01 | 26.08 | 92,201 | -0.47(-1.77%) |
Jul 17, 2019 | 26.43 | 26.75 | 26.28 | 26.55 | 96,900 | +0.08(+0.30%) |
Jul 16, 2019 | 26.15 | 26.57 | 26.10 | 26.47 | 91,112 | +0.33(+1.27%) |
Jul 15, 2019 | 26.15 | 26.23 | 25.84 | 26.14 | 64,324 | +0.04(+0.17%) |
Jul 12, 2019 | 26.15 | 26.42 | 26.04 | 26.09 | 66,091 | -0.03(-0.10%) |
Jul 11, 2019 | 26.13 | 26.15 | 25.97 | 26.12 | 73,133 | +0.00(+0.00%) |
Jul 10, 2019 | 25.72 | 26.14 | 25.48 | 26.12 | 93,561 | +0.47(+1.83%) |
Jul 09, 2019 | 25.23 | 25.95 | 25.23 | 25.65 | 129,733 | +0.43(+1.69%) |
Jul 08, 2019 | 24.33 | 25.27 | 24.33 | 25.22 | 135,810 | +0.83(+3.39%) |
Jul 05, 2019 | 24.12 | 24.45 | 23.97 | 24.39 | 97,301 | +0.22(+0.90%) |
Jul 03, 2019 | 24.00 | 24.28 | 23.99 | 24.18 | 43,257 | +0.25(+1.06%) |
Jul 02, 2019 | 24.00 | 24.11 | 23.57 | 23.92 | 41,276 | -0.11(-0.47%) |
Jul 01, 2019 | 23.85 | 24.29 | 23.85 | 24.04 | 73,665 | +0.31(+1.32%) |
Jun 28, 2019 | 24.04 | 24.30 | 23.64 | 23.72 | 164,999 | -0.17(-0.73%) |
Jun 27, 2019 | 23.59 | 23.94 | 23.53 | 23.90 | 80,386 | +0.40(+1.71%) |
Jun 26, 2019 | 23.09 | 23.56 | 22.89 | 23.50 | 68,855 | +0.47(+2.04%) |
Jun 25, 2019 | 22.89 | 23.12 | 22.75 | 23.03 | 74,386 | +0.12(+0.53%) |
Jun 24, 2019 | 23.26 | 23.30 | 22.90 | 22.90 | 49,809 | -0.37(-1.57%) |
Jun 21, 2019 | 23.07 | 23.38 | 22.96 | 23.27 | 71,943 | +0.06(+0.26%) |
Jun 20, 2019 | 23.46 | 23.53 | 23.06 | 23.21 | 82,524 | -0.06(-0.26%) |
Jun 19, 2019 | 23.29 | 23.51 | 23.24 | 23.27 | 37,305 | -0.03(-0.15%) |
Jun 18, 2019 | 23.18 | 23.50 | 23.05 | 23.30 | 130,286 | +0.25(+1.10%) |
Jun 17, 2019 | 23.01 | 23.30 | 22.91 | 23.05 | 69,356 | +0.04(+0.19%) |
Jun 14, 2019 | 22.96 | 23.25 | 22.92 | 23.01 | 72,287 | +0.06(+0.27%) |
Jun 13, 2019 | 22.76 | 23.22 | 22.76 | 22.95 | 71,629 | +0.21(+0.92%) |
Jun 12, 2019 | 22.68 | 22.94 | 22.49 | 22.74 | 59,224 | +0.03(+0.11%) |
Jun 11, 2019 | 22.80 | 23.05 | 22.51 | 22.71 | 72,863 | +0.10(+0.42%) |
Jun 10, 2019 | 22.63 | 22.69 | 22.51 | 22.62 | 89,129 | +0.23(+1.01%) |
Jun 07, 2019 | 22.25 | 22.43 | 22.17 | 22.39 | 50,142 | +0.21(+0.94%) |
Jun 06, 2019 | 22.14 | 22.35 | 21.96 | 22.18 | 60,346 | +0.06(+0.28%) |
Jun 05, 2019 | 21.95 | 22.28 | 21.79 | 22.12 | 74,365 | +0.24(+1.12%) |
Jun 04, 2019 | 21.46 | 21.97 | 21.43 | 21.88 | 124,386 | +0.66(+3.12%) |
Jun 03, 2019 | 21.46 | 21.67 | 21.06 | 21.21 | 80,454 | -0.26(-1.22%) |
May 31, 2019 | 21.90 | 21.92 | 21.44 | 21.47 | 58,748 | -0.68(-3.07%) |
May 30, 2019 | 22.04 | 22.46 | 21.89 | 22.15 | 28,918 | +0.20(+0.91%) |
May 29, 2019 | 22.35 | 22.35 | 21.88 | 21.95 | 75,584 | -0.58(-2.59%) |
May 28, 2019 | 22.61 | 22.71 | 22.46 | 22.54 | 43,776 | -0.06(-0.27%) |
May 24, 2019 | 22.48 | 22.73 | 22.35 | 22.60 | 30,636 | +0.22(+0.97%) |
May 23, 2019 | 22.64 | 22.76 | 22.29 | 22.38 | 28,240 | -0.48(-2.10%) |
May 22, 2019 | 22.98 | 23.19 | 22.67 | 22.86 | 19,452 | -0.18(-0.79%) |
May 21, 2019 | 23.05 | 23.16 | 23.01 | 23.04 | 28,605 | +0.10(+0.46%) |
May 20, 2019 | 22.55 | 22.96 | 22.55 | 22.94 | 35,863 | +0.23(+1.00%) |
May 17, 2019 | 22.60 | 23.10 | 22.56 | 22.71 | 56,453 | -0.09(-0.38%) |
May 16, 2019 | 22.57 | 22.92 | 22.57 | 22.80 | 42,263 | +0.30(+1.36%) |
May 15, 2019 | 22.39 | 22.65 | 22.23 | 22.49 | 23,996 | -0.07(-0.31%) |
May 14, 2019 | 22.21 | 22.66 | 22.21 | 22.56 | 32,946 | +0.41(+1.85%) |
May 13, 2019 | 22.63 | 22.63 | 22.11 | 22.15 | 52,565 | -0.84(-3.64%) |
May 10, 2019 | 23.05 | 23.12 | 22.76 | 22.99 | 25,817 | -0.06(-0.26%) |
May 09, 2019 | 22.83 | 23.10 | 22.64 | 23.05 | 28,943 | +0.20(+0.88%) |
May 08, 2019 | 22.83 | 23.07 | 22.74 | 22.85 | 36,855 | +0.02(+0.08%) |
May 07, 2019 | 22.84 | 23.03 | 22.70 | 22.83 | 29,433 | -0.29(-1.24%) |
May 06, 2019 | 22.57 | 23.25 | 22.57 | 23.12 | 32,669 | +0.24(+1.06%) |
May 03, 2019 | 22.68 | 22.99 | 22.61 | 22.88 | 32,032 | +0.29(+1.27%) |
May 02, 2019 | 22.69 | 23.03 | 22.56 | 22.59 | 28,547 | -0.21(-0.91%) |