Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.35 | 23.73 | 23.23 | 23.38 | 339,076 | -0.09(-0.39%) |
Jul 30, 2019 | 23.18 | 23.64 | 22.94 | 23.47 | 516,153 | +0.01(+0.04%) |
Jul 29, 2019 | 23.79 | 23.87 | 23.16 | 23.46 | 730,435 | -0.37(-1.54%) |
Jul 26, 2019 | 23.64 | 23.96 | 23.50 | 23.83 | 425,887 | +0.17(+0.74%) |
Jul 25, 2019 | 23.96 | 24.29 | 23.60 | 23.65 | 372,123 | -0.41(-1.70%) |
Jul 24, 2019 | 24.15 | 24.20 | 23.86 | 24.06 | 572,286 | -0.23(-0.96%) |
Jul 23, 2019 | 24.47 | 24.49 | 24.15 | 24.30 | 673,912 | -0.25(-1.02%) |
Jul 22, 2019 | 24.80 | 24.84 | 24.38 | 24.55 | 586,828 | -0.29(-1.17%) |
Jul 19, 2019 | 25.01 | 25.19 | 24.80 | 24.84 | 358,028 | -0.29(-1.16%) |
Jul 18, 2019 | 25.19 | 25.24 | 24.81 | 25.13 | 409,000 | -0.20(-0.79%) |
Jul 17, 2019 | 25.08 | 25.52 | 25.08 | 25.33 | 569,545 | +0.25(+1.00%) |
Jul 16, 2019 | 25.04 | 25.27 | 24.81 | 25.08 | 307,808 | +0.09(+0.37%) |
Jul 15, 2019 | 24.52 | 25.02 | 24.17 | 24.99 | 604,148 | +0.46(+1.87%) |
Jul 12, 2019 | 25.39 | 25.39 | 24.49 | 24.53 | 1,229,259 | -1.00(-3.91%) |
Jul 11, 2019 | 25.85 | 25.88 | 25.35 | 25.53 | 482,196 | -0.20(-0.78%) |
Jul 10, 2019 | 26.18 | 26.30 | 25.73 | 25.73 | 484,331 | -0.28(-1.09%) |
Jul 09, 2019 | 26.00 | 26.15 | 25.73 | 26.01 | 488,619 | -0.02(-0.06%) |
Jul 08, 2019 | 26.31 | 26.34 | 25.94 | 26.03 | 660,380 | -0.40(-1.51%) |
Jul 05, 2019 | 26.53 | 26.59 | 26.23 | 26.43 | 336,289 | -0.07(-0.28%) |
Jul 03, 2019 | 26.31 | 26.57 | 26.03 | 26.50 | 507,797 | +0.17(+0.66%) |
Jul 02, 2019 | 26.74 | 26.78 | 26.19 | 26.33 | 348,873 | -0.40(-1.50%) |
Jul 01, 2019 | 26.69 | 26.76 | 26.49 | 26.73 | 294,790 | +0.35(+1.33%) |
Jun 28, 2019 | 26.39 | 26.56 | 26.24 | 26.38 | 312,989 | +0.13(+0.51%) |
Jun 27, 2019 | 26.03 | 26.29 | 25.98 | 26.24 | 276,374 | +0.33(+1.28%) |
Jun 26, 2019 | 25.96 | 26.07 | 25.71 | 25.91 | 390,207 | +0.09(+0.35%) |
Jun 25, 2019 | 26.21 | 26.28 | 25.82 | 25.82 | 312,403 | -0.41(-1.58%) |
Jun 24, 2019 | 26.42 | 26.42 | 25.90 | 26.24 | 646,498 | -0.24(-0.91%) |
Jun 21, 2019 | 26.58 | 26.60 | 25.87 | 26.48 | 606,604 | -0.46(-1.69%) |
Jun 20, 2019 | 26.82 | 27.02 | 26.65 | 26.93 | 444,741 | +0.46(+1.72%) |
Jun 19, 2019 | 26.24 | 26.62 | 26.18 | 26.48 | 431,471 | +0.36(+1.36%) |
Jun 18, 2019 | 26.26 | 26.45 | 26.12 | 26.12 | 323,982 | +0.02(+0.06%) |
Jun 17, 2019 | 25.87 | 26.10 | 25.66 | 26.10 | 332,907 | +0.30(+1.16%) |
Jun 14, 2019 | 26.37 | 26.41 | 25.76 | 25.81 | 515,529 | -0.65(-2.44%) |
Jun 13, 2019 | 26.98 | 27.06 | 26.39 | 26.45 | 446,193 | -0.44(-1.63%) |
Jun 12, 2019 | 26.86 | 26.93 | 26.54 | 26.89 | 373,537 | -0.06(-0.21%) |
Jun 11, 2019 | 27.44 | 27.47 | 26.70 | 26.95 | 470,607 | -0.32(-1.18%) |
Jun 10, 2019 | 27.02 | 27.52 | 26.91 | 27.27 | 911,021 | +0.71(+2.68%) |
Jun 07, 2019 | 26.30 | 26.86 | 26.21 | 26.56 | 555,510 | +0.50(+1.91%) |
Jun 06, 2019 | 26.18 | 26.23 | 25.83 | 26.06 | 376,019 | -0.10(-0.38%) |
Jun 05, 2019 | 26.82 | 26.87 | 25.87 | 26.16 | 537,524 | -0.02(-0.06%) |
Jun 04, 2019 | 25.28 | 26.18 | 25.18 | 26.18 | 438,171 | +1.24(+4.98%) |
Jun 03, 2019 | 25.62 | 25.83 | 24.84 | 24.94 | 748,872 | -0.70(-2.74%) |
May 31, 2019 | 26.08 | 26.16 | 25.48 | 25.64 | 809,651 | -0.70(-2.67%) |
May 30, 2019 | 27.07 | 27.24 | 26.34 | 26.34 | 724,672 | -0.51(-1.91%) |
May 29, 2019 | 27.40 | 27.48 | 26.71 | 26.86 | 677,440 | -0.65(-2.38%) |
May 28, 2019 | 27.90 | 28.02 | 27.37 | 27.51 | 454,292 | -0.18(-0.66%) |
May 24, 2019 | 27.89 | 28.05 | 27.58 | 27.69 | 501,155 | +0.35(+1.27%) |
May 23, 2019 | 28.07 | 28.15 | 27.25 | 27.35 | 424,555 | -0.86(-3.05%) |
May 22, 2019 | 28.11 | 28.60 | 27.98 | 28.21 | 358,895 | +0.15(+0.53%) |
May 21, 2019 | 27.86 | 28.14 | 27.78 | 28.06 | 393,545 | +0.53(+1.92%) |
May 20, 2019 | 27.73 | 27.78 | 27.32 | 27.53 | 402,680 | -0.35(-1.25%) |
May 17, 2019 | 27.90 | 28.25 | 27.74 | 27.88 | 774,380 | -0.17(-0.62%) |
May 16, 2019 | 28.23 | 28.35 | 28.05 | 28.05 | 428,603 | +0.02(+0.09%) |
May 15, 2019 | 27.53 | 28.10 | 27.24 | 28.02 | 665,544 | +0.46(+1.68%) |
May 14, 2019 | 27.20 | 27.80 | 27.10 | 27.56 | 1,046,840 | +0.64(+2.37%) |
May 13, 2019 | 27.85 | 27.88 | 26.70 | 26.92 | 1,163,885 | -1.47(-5.19%) |
May 10, 2019 | 28.11 | 28.46 | 27.76 | 28.40 | 596,457 | +0.23(+0.82%) |
May 09, 2019 | 28.64 | 28.66 | 27.96 | 28.16 | 660,627 | -0.54(-1.88%) |
May 08, 2019 | 28.69 | 28.98 | 28.60 | 28.70 | 498,370 | -0.07(-0.26%) |
May 07, 2019 | 29.43 | 29.55 | 28.59 | 28.78 | 653,231 | -0.62(-2.11%) |
May 06, 2019 | 28.73 | 29.52 | 28.55 | 29.40 | 482,191 | +0.07(+0.23%) |
May 03, 2019 | 29.02 | 29.36 | 28.93 | 29.33 | 455,255 | +0.47(+1.63%) |
May 02, 2019 | 29.44 | 29.45 | 28.38 | 28.86 | 873,618 | -0.51(-1.75%) |