Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.27 | 24.12 | 22.77 | 23.60 | 273,463 | -0.39(-1.62%) |
Jul 30, 2019 | 23.78 | 24.02 | 23.60 | 23.98 | 338,655 | -0.01(-0.04%) |
Jul 29, 2019 | 24.16 | 24.24 | 23.97 | 23.99 | 118,994 | -0.18(-0.73%) |
Jul 26, 2019 | 23.99 | 24.24 | 23.85 | 24.17 | 146,018 | +0.24(+1.00%) |
Jul 25, 2019 | 24.32 | 24.40 | 23.81 | 23.93 | 157,884 | -0.42(-1.71%) |
Jul 24, 2019 | 24.33 | 24.51 | 23.98 | 24.34 | 132,351 | -0.01(-0.04%) |
Jul 23, 2019 | 23.94 | 24.43 | 23.80 | 24.35 | 128,430 | +0.44(+1.85%) |
Jul 22, 2019 | 24.19 | 24.34 | 23.85 | 23.91 | 104,950 | -0.30(-1.22%) |
Jul 19, 2019 | 24.50 | 24.57 | 24.20 | 24.21 | 71,926 | -0.31(-1.28%) |
Jul 18, 2019 | 24.64 | 24.64 | 24.46 | 24.52 | 84,655 | -0.12(-0.49%) |
Jul 17, 2019 | 24.67 | 24.89 | 24.49 | 24.64 | 82,378 | -0.14(-0.56%) |
Jul 16, 2019 | 24.48 | 24.89 | 24.29 | 24.78 | 188,570 | +0.21(+0.86%) |
Jul 15, 2019 | 24.75 | 24.78 | 24.40 | 24.57 | 216,459 | -0.12(-0.49%) |
Jul 12, 2019 | 24.65 | 24.92 | 24.38 | 24.69 | 89,041 | +0.13(+0.53%) |
Jul 11, 2019 | 24.46 | 24.62 | 24.38 | 24.56 | 96,418 | +0.18(+0.76%) |
Jul 10, 2019 | 24.63 | 24.63 | 24.36 | 24.37 | 92,132 | -0.08(-0.34%) |
Jul 09, 2019 | 24.30 | 24.45 | 24.09 | 24.45 | 87,250 | +0.09(+0.38%) |
Jul 08, 2019 | 24.20 | 24.46 | 24.20 | 24.36 | 102,682 | +0.03(+0.11%) |
Jul 05, 2019 | 24.28 | 24.54 | 24.12 | 24.33 | 90,774 | -0.07(-0.30%) |
Jul 03, 2019 | 24.34 | 24.45 | 24.19 | 24.41 | 82,541 | +0.18(+0.76%) |
Jul 02, 2019 | 24.45 | 24.47 | 24.06 | 24.22 | 105,793 | -0.25(-1.02%) |
Jul 01, 2019 | 24.47 | 24.81 | 24.20 | 24.47 | 220,095 | +0.23(+0.95%) |
Jun 28, 2019 | 24.21 | 24.57 | 24.21 | 24.24 | 363,205 | +0.07(+0.31%) |
Jun 27, 2019 | 24.05 | 24.33 | 23.89 | 24.17 | 117,953 | +0.13(+0.54%) |
Jun 26, 2019 | 24.08 | 24.35 | 23.96 | 24.04 | 83,155 | -0.03(-0.12%) |
Jun 25, 2019 | 24.38 | 24.54 | 24.03 | 24.07 | 169,949 | -0.31(-1.29%) |
Jun 24, 2019 | 25.02 | 25.39 | 24.37 | 24.38 | 137,694 | -0.57(-2.29%) |
Jun 21, 2019 | 24.66 | 24.98 | 24.53 | 24.95 | 281,313 | +0.16(+0.63%) |
Jun 20, 2019 | 24.94 | 25.20 | 24.71 | 24.80 | 189,195 | +0.12(+0.49%) |
Jun 19, 2019 | 24.46 | 24.78 | 24.26 | 24.68 | 131,168 | +0.30(+1.25%) |
Jun 18, 2019 | 24.69 | 24.80 | 24.31 | 24.37 | 205,870 | -0.06(-0.23%) |
Jun 17, 2019 | 24.20 | 24.50 | 24.00 | 24.43 | 452,808 | +0.37(+1.54%) |
Jun 14, 2019 | 24.15 | 24.23 | 23.98 | 24.06 | 155,767 | -0.14(-0.57%) |
Jun 13, 2019 | 23.54 | 24.40 | 23.52 | 24.20 | 675,550 | +0.89(+3.80%) |
Jun 12, 2019 | 23.09 | 23.53 | 23.08 | 23.31 | 552,813 | +0.17(+0.72%) |
Jun 11, 2019 | 23.37 | 23.50 | 23.10 | 23.14 | 160,255 | -0.05(-0.20%) |
Jun 10, 2019 | 23.05 | 23.36 | 23.05 | 23.19 | 92,792 | +0.23(+1.01%) |
Jun 07, 2019 | 22.82 | 23.23 | 22.73 | 22.96 | 605,306 | +0.30(+1.30%) |
Jun 06, 2019 | 22.94 | 23.05 | 22.51 | 22.66 | 124,823 | -0.30(-1.33%) |
Jun 05, 2019 | 22.52 | 22.98 | 22.43 | 22.97 | 175,002 | +0.50(+2.22%) |
Jun 04, 2019 | 22.27 | 22.76 | 22.27 | 22.47 | 148,914 | +0.49(+2.23%) |
Jun 03, 2019 | 21.80 | 22.05 | 21.65 | 21.98 | 165,919 | +0.30(+1.36%) |
May 31, 2019 | 21.94 | 22.04 | 21.57 | 21.69 | 132,261 | -0.54(-2.45%) |
May 30, 2019 | 22.18 | 22.36 | 22.03 | 22.23 | 113,776 | +0.13(+0.58%) |
May 29, 2019 | 22.34 | 22.34 | 22.05 | 22.10 | 136,433 | -0.41(-1.83%) |
May 28, 2019 | 22.40 | 22.57 | 22.31 | 22.51 | 159,961 | +0.16(+0.70%) |
May 24, 2019 | 22.45 | 22.59 | 22.23 | 22.36 | 126,062 | +0.02(+0.08%) |
May 23, 2019 | 22.53 | 22.61 | 22.01 | 22.34 | 407,003 | -0.41(-1.82%) |
May 22, 2019 | 22.72 | 22.90 | 22.61 | 22.75 | 189,699 | +0.00(+0.00%) |
May 21, 2019 | 22.42 | 22.84 | 22.42 | 22.75 | 235,562 | +0.45(+2.02%) |
May 20, 2019 | 22.15 | 22.39 | 22.09 | 22.30 | 122,238 | +0.00(+0.00%) |
May 17, 2019 | 22.23 | 22.52 | 22.23 | 22.30 | 128,241 | -0.17(-0.74%) |
May 16, 2019 | 22.58 | 22.72 | 22.39 | 22.47 | 165,462 | -0.01(-0.04%) |
May 15, 2019 | 22.29 | 22.66 | 22.21 | 22.48 | 248,575 | +0.05(+0.20%) |
May 14, 2019 | 22.19 | 22.53 | 22.17 | 22.43 | 215,263 | +0.24(+1.08%) |
May 13, 2019 | 22.68 | 22.72 | 21.86 | 22.19 | 184,177 | -0.74(-3.24%) |
May 10, 2019 | 22.62 | 23.11 | 22.50 | 22.94 | 234,146 | +0.24(+1.05%) |
May 09, 2019 | 22.44 | 22.86 | 21.94 | 22.70 | 473,865 | +0.62(+2.83%) |
May 08, 2019 | 22.39 | 22.83 | 21.80 | 22.07 | 706,664 | -1.50(-6.35%) |
May 07, 2019 | 23.83 | 23.91 | 23.49 | 23.57 | 211,110 | -0.30(-1.27%) |
May 06, 2019 | 23.61 | 24.02 | 23.53 | 23.87 | 234,902 | -0.02(-0.08%) |
May 03, 2019 | 23.40 | 23.92 | 23.36 | 23.89 | 360,753 | +0.55(+2.36%) |
May 02, 2019 | 23.17 | 23.37 | 23.07 | 23.34 | 310,073 | +0.30(+1.31%) |