Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.31 | 24.32 | 23.96 | 24.01 | 5,738 | -0.24(-0.98%) |
Jul 30, 2019 | 24.40 | 24.40 | 24.19 | 24.25 | 9,903 | -0.05(-0.19%) |
Jul 29, 2019 | 24.20 | 24.45 | 24.20 | 24.29 | 20,518 | -0.01(-0.02%) |
Jul 26, 2019 | 24.41 | 24.41 | 24.16 | 24.30 | 6,241 | +0.14(+0.59%) |
Jul 25, 2019 | 24.29 | 24.31 | 24.16 | 24.16 | 22,079 | +0.11(+0.46%) |
Jul 24, 2019 | 23.99 | 24.11 | 23.99 | 24.05 | 15,018 | +0.29(+1.23%) |
Jul 23, 2019 | 23.75 | 23.75 | 23.74 | 23.75 | 3,865 | +0.27(+1.15%) |
Jul 22, 2019 | 23.45 | 23.55 | 23.45 | 23.48 | 6,661 | -0.14(-0.60%) |
Jul 19, 2019 | 23.74 | 23.74 | 23.61 | 23.63 | 9,964 | +0.03(+0.12%) |
Jul 18, 2019 | 23.52 | 23.60 | 23.49 | 23.60 | 15,976 | -0.24(-1.02%) |
Jul 17, 2019 | 23.86 | 23.88 | 23.83 | 23.84 | 1,612 | +0.08(+0.33%) |
Jul 16, 2019 | 23.96 | 23.96 | 23.76 | 23.76 | 7,746 | -0.09(-0.38%) |
Jul 15, 2019 | 23.88 | 23.91 | 23.84 | 23.85 | 16,243 | +0.37(+1.59%) |
Jul 12, 2019 | 23.29 | 23.48 | 23.29 | 23.48 | 4,160 | +0.11(+0.45%) |
Jul 11, 2019 | 23.53 | 23.61 | 23.31 | 23.38 | 9,218 | -0.24(-1.02%) |
Jul 10, 2019 | 23.65 | 23.65 | 23.62 | 23.62 | 2,692 | +0.00(+0.02%) |
Jul 09, 2019 | 23.55 | 23.61 | 23.53 | 23.61 | 602 | +0.11(+0.47%) |
Jul 08, 2019 | 23.63 | 23.63 | 23.45 | 23.50 | 5,977 | -0.26(-1.10%) |
Jul 05, 2019 | 23.88 | 23.88 | 23.76 | 23.76 | 5,365 | -0.40(-1.68%) |
Jul 03, 2019 | 24.14 | 24.20 | 24.12 | 24.17 | 8,978 | -0.22(-0.90%) |
Jul 02, 2019 | 24.57 | 24.57 | 24.35 | 24.39 | 9,164 | -0.14(-0.58%) |
Jul 01, 2019 | 24.48 | 24.73 | 24.48 | 24.53 | 52,943 | +0.96(+4.08%) |
Jun 28, 2019 | 23.62 | 23.62 | 23.50 | 23.57 | 9,416 | +0.01(+0.04%) |
Jun 27, 2019 | 23.57 | 23.61 | 23.54 | 23.56 | 3,817 | +0.16(+0.70%) |
Jun 26, 2019 | 23.38 | 23.42 | 23.33 | 23.40 | 6,713 | +0.34(+1.47%) |
Jun 25, 2019 | 23.10 | 23.11 | 23.01 | 23.06 | 4,621 | -0.40(-1.71%) |
Jun 24, 2019 | 23.51 | 23.51 | 23.33 | 23.46 | 21,164 | +0.06(+0.27%) |
Jun 21, 2019 | 23.43 | 23.54 | 23.40 | 23.40 | 7,007 | -0.05(-0.19%) |
Jun 20, 2019 | 23.55 | 23.55 | 23.39 | 23.44 | 46,406 | +0.68(+3.01%) |
Jun 19, 2019 | 22.65 | 22.82 | 22.65 | 22.76 | 15,227 | +0.05(+0.24%) |
Jun 18, 2019 | 22.55 | 22.78 | 22.55 | 22.70 | 21,639 | +0.65(+2.94%) |
Jun 17, 2019 | 22.13 | 22.17 | 22.06 | 22.06 | 29,049 | -0.06(-0.29%) |
Jun 14, 2019 | 22.30 | 22.30 | 22.07 | 22.12 | 5,803 | -0.48(-2.14%) |
Jun 13, 2019 | 22.63 | 22.66 | 22.60 | 22.60 | 13,824 | +0.15(+0.69%) |
Jun 12, 2019 | 22.53 | 22.53 | 22.45 | 22.45 | 1,755 | -0.24(-1.04%) |
Jun 11, 2019 | 22.86 | 22.89 | 22.69 | 22.69 | 26,641 | +0.78(+3.54%) |
Jun 10, 2019 | 21.90 | 21.96 | 21.85 | 21.91 | 4,961 | +0.15(+0.71%) |
Jun 07, 2019 | 21.75 | 21.93 | 21.75 | 21.76 | 7,555 | +0.11(+0.51%) |
Jun 06, 2019 | 21.59 | 21.65 | 21.54 | 21.64 | 8,593 | -0.38(-1.74%) |
Jun 05, 2019 | 22.16 | 22.16 | 22.01 | 22.03 | 2,150 | -0.30(-1.35%) |
Jun 04, 2019 | 22.21 | 22.33 | 22.21 | 22.33 | 2,599 | -0.08(-0.37%) |
Jun 03, 2019 | 22.38 | 22.49 | 22.36 | 22.41 | 8,512 | +0.02(+0.08%) |
May 31, 2019 | 22.14 | 22.40 | 22.14 | 22.39 | 6,460 | +0.00(+0.00%) |
May 30, 2019 | 22.43 | 22.43 | 22.25 | 22.39 | 4,539 | -0.10(-0.45%) |
May 29, 2019 | 22.60 | 22.60 | 22.37 | 22.50 | 4,163 | +0.17(+0.74%) |
May 28, 2019 | 22.60 | 22.60 | 22.32 | 22.33 | 10,505 | +0.59(+2.74%) |
May 24, 2019 | 21.83 | 21.83 | 21.70 | 21.73 | 5,912 | -0.10(-0.47%) |
May 23, 2019 | 21.83 | 21.96 | 21.75 | 21.84 | 23,725 | -0.59(-2.65%) |
May 22, 2019 | 22.41 | 22.45 | 22.39 | 22.43 | 27,669 | -0.11(-0.48%) |
May 21, 2019 | 22.47 | 22.57 | 22.47 | 22.54 | 12,608 | +0.59(+2.68%) |
May 20, 2019 | 21.92 | 22.00 | 21.86 | 21.95 | 13,416 | -0.23(-1.05%) |
May 17, 2019 | 22.33 | 22.47 | 22.18 | 22.18 | 11,606 | -0.92(-3.99%) |
May 16, 2019 | 23.06 | 23.33 | 23.06 | 23.11 | 11,947 | +0.12(+0.52%) |
May 15, 2019 | 22.97 | 23.16 | 22.87 | 22.99 | 13,786 | +0.26(+1.16%) |
May 14, 2019 | 22.50 | 22.85 | 22.46 | 22.72 | 17,774 | +0.67(+3.02%) |
May 13, 2019 | 22.05 | 22.23 | 22.05 | 22.06 | 28,271 | -1.30(-5.55%) |
May 10, 2019 | 23.33 | 23.43 | 22.85 | 23.35 | 15,876 | +0.59(+2.61%) |
May 09, 2019 | 22.54 | 22.84 | 22.24 | 22.76 | 27,830 | -0.16(-0.72%) |
May 08, 2019 | 22.82 | 23.07 | 22.82 | 22.92 | 16,557 | +0.10(+0.44%) |
May 07, 2019 | 23.24 | 23.38 | 22.74 | 22.82 | 38,359 | -0.74(-3.14%) |
May 06, 2019 | 22.86 | 23.73 | 22.86 | 23.56 | 81,944 | -1.67(-6.62%) |
May 03, 2019 | 24.98 | 25.23 | 24.98 | 25.23 | 14,343 | +0.35(+1.39%) |
May 02, 2019 | 25.18 | 25.18 | 24.84 | 24.89 | 15,732 | -0.17(-0.69%) |