Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.10 | 25.15 | 24.79 | 24.97 | 904,114 | -0.09(-0.36%) |
Jul 30, 2019 | 24.97 | 25.07 | 24.80 | 25.06 | 1,669,485 | +0.08(+0.32%) |
Jul 29, 2019 | 25.34 | 25.39 | 24.95 | 24.98 | 1,012,235 | -0.36(-1.42%) |
Jul 26, 2019 | 25.58 | 25.58 | 25.33 | 25.34 | 1,293,800 | -0.24(-0.94%) |
Jul 25, 2019 | 25.72 | 25.75 | 25.48 | 25.58 | 1,324,505 | -0.14(-0.54%) |
Jul 24, 2019 | 25.66 | 25.84 | 25.64 | 25.72 | 713,119 | -0.04(-0.16%) |
Jul 23, 2019 | 25.75 | 25.88 | 25.68 | 25.76 | 556,959 | +0.03(+0.12%) |
Jul 22, 2019 | 25.50 | 25.77 | 25.49 | 25.73 | 843,124 | +0.33(+1.30%) |
Jul 19, 2019 | 25.45 | 25.54 | 25.33 | 25.40 | 858,600 | -0.01(-0.04%) |
Jul 18, 2019 | 25.56 | 25.56 | 25.26 | 25.41 | 1,591,136 | -0.30(-1.17%) |
Jul 17, 2019 | 25.72 | 25.79 | 25.55 | 25.71 | 657,775 | +0.09(+0.35%) |
Jul 16, 2019 | 25.78 | 25.78 | 25.62 | 25.62 | 573,036 | -0.08(-0.31%) |
Jul 15, 2019 | 25.89 | 25.89 | 25.69 | 25.70 | 850,384 | -0.08(-0.31%) |
Jul 12, 2019 | 25.79 | 25.89 | 25.70 | 25.78 | 678,000 | +0.04(+0.16%) |
Jul 11, 2019 | 25.71 | 25.83 | 25.67 | 25.74 | 1,368,744 | +0.10(+0.39%) |
Jul 10, 2019 | 25.45 | 25.75 | 25.41 | 25.64 | 1,264,657 | +0.33(+1.30%) |
Jul 09, 2019 | 25.34 | 25.43 | 25.17 | 25.31 | 667,371 | -0.07(-0.28%) |
Jul 08, 2019 | 25.61 | 25.61 | 25.34 | 25.38 | 1,486,279 | -0.26(-1.01%) |
Jul 05, 2019 | 25.41 | 25.64 | 25.32 | 25.64 | 634,700 | +0.29(+1.14%) |
Jul 03, 2019 | 25.20 | 25.43 | 25.09 | 25.35 | 457,900 | +0.11(+0.44%) |
Jul 02, 2019 | 25.08 | 25.24 | 24.90 | 25.24 | 800,562 | +0.30(+1.20%) |
Jul 01, 2019 | 25.30 | 25.31 | 24.94 | 24.94 | 1,047,526 | -0.17(-0.68%) |
Jun 28, 2019 | 24.85 | 25.11 | 24.71 | 25.11 | 1,156,100 | +0.33(+1.33%) |
Jun 27, 2019 | 24.90 | 24.90 | 24.65 | 24.78 | 882,455 | -0.02(-0.08%) |
Jun 26, 2019 | 24.85 | 24.95 | 24.68 | 24.80 | 1,051,164 | +0.17(+0.69%) |
Jun 25, 2019 | 24.74 | 24.84 | 24.56 | 24.63 | 558,186 | -0.21(-0.85%) |
Jun 24, 2019 | 24.82 | 24.91 | 24.71 | 24.84 | 1,212,263 | +0.02(+0.08%) |
Jun 21, 2019 | 24.74 | 24.95 | 24.68 | 24.82 | 692,300 | +0.06(+0.24%) |
Jun 20, 2019 | 24.78 | 24.95 | 24.64 | 24.76 | 1,112,844 | +0.18(+0.73%) |
Jun 19, 2019 | 24.66 | 24.68 | 24.46 | 24.58 | 877,136 | -0.07(-0.28%) |
Jun 18, 2019 | 24.63 | 24.76 | 24.57 | 24.65 | 1,568,538 | +0.10(+0.41%) |
Jun 17, 2019 | 24.64 | 24.67 | 24.46 | 24.55 | 922,406 | -0.19(-0.77%) |
Jun 14, 2019 | 24.88 | 24.95 | 24.59 | 24.74 | 1,014,600 | -0.19(-0.76%) |
Jun 13, 2019 | 24.98 | 25.06 | 24.89 | 24.93 | 1,063,567 | -0.62(-2.43%) |
Jun 12, 2019 | 24.75 | 25.55 | 24.69 | 25.55 | 565,115 | +0.68(+2.73%) |
Jun 11, 2019 | 24.69 | 25.03 | 24.69 | 24.87 | 884,495 | +0.10(+0.40%) |
Jun 10, 2019 | 24.68 | 24.92 | 24.59 | 24.77 | 927,085 | +0.09(+0.36%) |
Jun 07, 2019 | 24.69 | 24.90 | 24.66 | 24.68 | 665,900 | -0.01(-0.04%) |
Jun 06, 2019 | 24.56 | 24.73 | 24.56 | 24.69 | 632,446 | +0.13(+0.53%) |
Jun 05, 2019 | 24.98 | 24.98 | 24.48 | 24.56 | 721,928 | -0.34(-1.37%) |
Jun 04, 2019 | 24.72 | 24.90 | 24.67 | 24.90 | 1,425,486 | +0.28(+1.14%) |
Jun 03, 2019 | 24.54 | 24.74 | 24.44 | 24.62 | 860,860 | +0.35(+1.44%) |
May 31, 2019 | 24.33 | 24.57 | 24.20 | 24.27 | 1,550,700 | -0.23(-0.94%) |
May 30, 2019 | 24.98 | 25.00 | 24.50 | 24.50 | 1,241,209 | -0.26(-1.05%) |
May 29, 2019 | 24.58 | 24.95 | 24.31 | 24.76 | 1,644,926 | -0.04(-0.16%) |
May 28, 2019 | 25.11 | 25.14 | 24.75 | 24.80 | 2,830,264 | -0.67(-2.63%) |
May 24, 2019 | 25.62 | 25.62 | 25.30 | 25.47 | 1,038,100 | -0.01(-0.04%) |
May 23, 2019 | 25.74 | 25.74 | 25.16 | 25.48 | 973,026 | -0.46(-1.77%) |
May 22, 2019 | 25.95 | 25.97 | 25.84 | 25.94 | 709,153 | -0.06(-0.23%) |
May 21, 2019 | 25.70 | 26.06 | 25.67 | 26.00 | 1,027,676 | +0.30(+1.17%) |
May 20, 2019 | 25.73 | 25.80 | 25.64 | 25.70 | 950,941 | -0.06(-0.23%) |
May 17, 2019 | 25.90 | 25.95 | 25.74 | 25.76 | 910,100 | -0.10(-0.39%) |
May 16, 2019 | 25.85 | 25.96 | 25.80 | 25.86 | 424,742 | +0.19(+0.74%) |
May 15, 2019 | 25.35 | 25.75 | 25.35 | 25.67 | 792,503 | +0.18(+0.71%) |
May 14, 2019 | 25.48 | 25.75 | 25.43 | 25.49 | 1,183,978 | +0.13(+0.51%) |
May 13, 2019 | 25.34 | 25.57 | 25.13 | 25.36 | 1,350,492 | -0.20(-0.78%) |
May 10, 2019 | 24.75 | 25.60 | 24.75 | 25.56 | 2,060,700 | +0.92(+3.73%) |
May 09, 2019 | 24.89 | 24.99 | 24.59 | 24.64 | 1,129,944 | -0.30(-1.20%) |
May 08, 2019 | 24.90 | 25.17 | 24.89 | 24.94 | 1,452,265 | +0.04(+0.16%) |
May 07, 2019 | 24.75 | 25.01 | 24.70 | 24.90 | 2,336,631 | -0.06(-0.24%) |
May 06, 2019 | 24.67 | 25.07 | 24.67 | 24.96 | 736,861 | -0.04(-0.16%) |
May 03, 2019 | 24.89 | 25.05 | 24.85 | 25.00 | 1,297,900 | +0.25(+1.01%) |
May 02, 2019 | 25.06 | 25.08 | 24.68 | 24.75 | 2,242,028 | -0.41(-1.63%) |