Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.93 | 25.37 | 24.52 | 24.77 | 206,280 | +0.40(+1.64%) |
Jul 30, 2019 | 25.44 | 25.44 | 24.37 | 24.37 | 255,370 | -1.22(-4.77%) |
Jul 29, 2019 | 25.96 | 26.00 | 25.06 | 25.59 | 163,049 | -0.39(-1.50%) |
Jul 26, 2019 | 25.72 | 26.05 | 25.36 | 25.98 | 208,100 | +0.26(+1.01%) |
Jul 25, 2019 | 26.34 | 26.53 | 25.31 | 25.72 | 258,697 | -0.72(-2.72%) |
Jul 24, 2019 | 25.62 | 26.59 | 25.48 | 26.44 | 340,223 | +0.88(+3.44%) |
Jul 23, 2019 | 25.70 | 26.07 | 25.24 | 25.56 | 391,125 | -0.10(-0.39%) |
Jul 22, 2019 | 24.62 | 25.79 | 24.50 | 25.66 | 372,210 | +1.01(+4.10%) |
Jul 19, 2019 | 23.86 | 25.17 | 23.84 | 24.65 | 486,400 | +0.82(+3.44%) |
Jul 18, 2019 | 24.20 | 24.24 | 23.80 | 23.83 | 231,550 | -0.38(-1.57%) |
Jul 17, 2019 | 24.54 | 24.54 | 23.90 | 24.21 | 323,940 | -0.36(-1.47%) |
Jul 16, 2019 | 24.82 | 25.20 | 24.54 | 24.57 | 346,193 | -0.23(-0.93%) |
Jul 15, 2019 | 24.91 | 25.35 | 24.41 | 24.80 | 247,728 | -0.17(-0.68%) |
Jul 12, 2019 | 24.75 | 25.22 | 24.45 | 24.97 | 297,400 | +0.38(+1.55%) |
Jul 11, 2019 | 24.34 | 24.66 | 24.03 | 24.59 | 201,439 | +0.37(+1.53%) |
Jul 10, 2019 | 24.70 | 24.80 | 23.83 | 24.22 | 322,486 | -0.30(-1.22%) |
Jul 09, 2019 | 24.13 | 24.72 | 23.99 | 24.52 | 502,864 | -0.42(-1.68%) |
Jul 08, 2019 | 25.77 | 25.92 | 24.21 | 24.94 | 437,596 | -0.97(-3.74%) |
Jul 05, 2019 | 25.23 | 26.07 | 25.21 | 25.91 | 178,000 | +0.49(+1.93%) |
Jul 03, 2019 | 25.15 | 25.56 | 25.06 | 25.42 | 153,200 | +0.42(+1.68%) |
Jul 02, 2019 | 25.69 | 26.10 | 24.76 | 25.00 | 221,352 | -0.46(-1.81%) |
Jul 01, 2019 | 26.28 | 26.82 | 25.32 | 25.46 | 294,485 | -0.64(-2.45%) |
Jun 28, 2019 | 25.66 | 26.37 | 25.56 | 26.10 | 825,100 | +0.59(+2.31%) |
Jun 27, 2019 | 25.35 | 25.56 | 24.98 | 25.51 | 297,808 | +0.27(+1.07%) |
Jun 26, 2019 | 24.90 | 25.84 | 24.75 | 25.24 | 285,533 | +0.41(+1.65%) |
Jun 25, 2019 | 25.46 | 25.60 | 24.66 | 24.83 | 302,306 | +0.66(+2.73%) |
Jun 24, 2019 | 26.11 | 26.21 | 24.17 | 24.17 | 363,472 | -1.98(-7.57%) |
Jun 21, 2019 | 25.55 | 26.47 | 25.30 | 26.15 | 706,300 | +0.60(+2.35%) |
Jun 20, 2019 | 25.25 | 25.81 | 24.73 | 25.55 | 513,457 | +0.60(+2.40%) |
Jun 19, 2019 | 23.92 | 25.03 | 23.75 | 24.95 | 376,991 | +1.02(+4.26%) |
Jun 18, 2019 | 23.85 | 24.50 | 23.72 | 23.93 | 330,873 | +0.29(+1.23%) |
Jun 17, 2019 | 23.21 | 24.11 | 23.21 | 23.64 | 368,682 | +0.35(+1.50%) |
Jun 14, 2019 | 23.24 | 23.52 | 23.00 | 23.29 | 463,000 | +0.14(+0.60%) |
Jun 13, 2019 | 22.83 | 23.45 | 22.70 | 23.15 | 480,624 | +0.49(+2.16%) |
Jun 12, 2019 | 22.27 | 22.73 | 22.18 | 22.66 | 534,953 | +0.44(+1.98%) |
Jun 11, 2019 | 21.76 | 22.45 | 21.56 | 22.22 | 745,026 | +0.76(+3.54%) |
Jun 10, 2019 | 21.72 | 22.91 | 21.22 | 21.46 | 959,606 | -0.19(-0.88%) |
Jun 07, 2019 | 21.00 | 22.45 | 21.00 | 21.65 | 2,206,800 | +2.98(+15.96%) |
Jun 06, 2019 | 19.81 | 19.97 | 18.38 | 18.67 | 1,027,465 | -1.27(-6.37%) |
Jun 05, 2019 | 20.87 | 20.96 | 19.88 | 19.94 | 374,678 | -0.71(-3.44%) |
Jun 04, 2019 | 20.30 | 21.19 | 20.30 | 20.65 | 464,002 | +0.36(+1.77%) |
Jun 03, 2019 | 19.62 | 20.52 | 19.51 | 20.29 | 477,976 | +0.51(+2.58%) |
May 31, 2019 | 19.45 | 19.91 | 19.34 | 19.78 | 355,900 | -0.08(-0.40%) |
May 30, 2019 | 19.98 | 20.30 | 19.68 | 19.86 | 294,404 | -0.06(-0.30%) |
May 29, 2019 | 20.85 | 20.85 | 19.47 | 19.92 | 427,848 | -1.25(-5.90%) |
May 28, 2019 | 21.15 | 21.72 | 21.13 | 21.17 | 299,747 | +0.02(+0.09%) |
May 24, 2019 | 20.94 | 21.35 | 20.67 | 21.15 | 261,300 | +0.24(+1.15%) |
May 23, 2019 | 21.07 | 21.48 | 20.82 | 20.91 | 335,420 | -0.31(-1.46%) |
May 22, 2019 | 22.21 | 22.35 | 21.17 | 21.22 | 321,278 | -1.23(-5.48%) |
May 21, 2019 | 22.18 | 22.69 | 21.96 | 22.45 | 337,485 | +0.27(+1.22%) |
May 20, 2019 | 22.21 | 22.33 | 21.97 | 22.18 | 226,079 | -0.05(-0.22%) |
May 17, 2019 | 22.24 | 22.88 | 21.99 | 22.23 | 247,200 | -0.22(-0.98%) |
May 16, 2019 | 22.51 | 22.91 | 22.38 | 22.45 | 216,776 | +0.02(+0.09%) |
May 15, 2019 | 22.52 | 22.56 | 22.02 | 22.43 | 396,508 | -0.32(-1.41%) |
May 14, 2019 | 22.86 | 22.95 | 22.32 | 22.75 | 387,771 | -0.08(-0.35%) |
May 13, 2019 | 24.32 | 24.32 | 22.50 | 22.83 | 404,348 | -1.85(-7.50%) |
May 10, 2019 | 24.68 | 24.82 | 24.15 | 24.68 | 233,600 | -0.03(-0.12%) |
May 09, 2019 | 24.88 | 24.93 | 24.01 | 24.71 | 365,637 | -1.24(-4.78%) |
May 08, 2019 | 26.08 | 26.36 | 25.74 | 25.95 | 150,835 | -0.17(-0.65%) |
May 07, 2019 | 26.28 | 26.58 | 25.90 | 26.12 | 258,741 | -0.41(-1.55%) |
May 06, 2019 | 26.47 | 26.70 | 25.96 | 26.53 | 229,324 | -0.41(-1.52%) |
May 03, 2019 | 25.96 | 26.99 | 25.87 | 26.94 | 207,500 | +1.15(+4.46%) |
May 02, 2019 | 25.46 | 25.94 | 24.61 | 25.79 | 264,457 | +0.34(+1.34%) |