Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.95 | 24.07 | 23.68 | 23.86 | 1,657,018 | -0.20(-0.83%) |
Jul 30, 2019 | 24.17 | 24.25 | 24.00 | 24.06 | 658,951 | -0.70(-2.81%) |
Jul 29, 2019 | 24.72 | 24.77 | 24.71 | 24.75 | 721,938 | +0.04(+0.18%) |
Jul 26, 2019 | 24.76 | 24.76 | 24.64 | 24.71 | 976,311 | -0.17(-0.66%) |
Jul 25, 2019 | 25.15 | 25.15 | 24.85 | 24.88 | 905,873 | -0.21(-0.83%) |
Jul 24, 2019 | 25.04 | 25.09 | 25.04 | 25.09 | 542,804 | +0.11(+0.45%) |
Jul 23, 2019 | 24.98 | 25.02 | 24.95 | 24.97 | 2,103,995 | +0.23(+0.95%) |
Jul 22, 2019 | 24.78 | 24.79 | 24.69 | 24.74 | 415,050 | -0.03(-0.14%) |
Jul 19, 2019 | 24.87 | 24.89 | 24.76 | 24.77 | 689,364 | -0.35(-1.38%) |
Jul 18, 2019 | 25.02 | 25.14 | 24.90 | 25.12 | 1,235,594 | +0.02(+0.07%) |
Jul 17, 2019 | 25.26 | 25.27 | 25.09 | 25.10 | 386,124 | -0.25(-0.99%) |
Jul 16, 2019 | 25.35 | 25.42 | 25.32 | 25.35 | 2,879,270 | +0.04(+0.17%) |
Jul 15, 2019 | 25.36 | 25.42 | 25.29 | 25.31 | 427,144 | +0.02(+0.07%) |
Jul 12, 2019 | 25.26 | 25.30 | 25.22 | 25.29 | 480,967 | -0.02(-0.07%) |
Jul 11, 2019 | 25.24 | 25.31 | 25.22 | 25.31 | 542,975 | +0.17(+0.69%) |
Jul 10, 2019 | 25.22 | 25.29 | 25.14 | 25.14 | 1,411,245 | +0.08(+0.31%) |
Jul 09, 2019 | 24.99 | 25.09 | 24.99 | 25.06 | 810,892 | -0.03(-0.14%) |
Jul 08, 2019 | 25.11 | 25.15 | 25.08 | 25.09 | 595,790 | -0.23(-0.89%) |
Jul 05, 2019 | 25.39 | 25.39 | 25.21 | 25.32 | 4,683,627 | -0.25(-0.99%) |
Jul 03, 2019 | 25.52 | 25.61 | 25.52 | 25.57 | 383,440 | +0.29(+1.13%) |
Jul 02, 2019 | 25.22 | 25.32 | 25.19 | 25.29 | 1,645,597 | +0.05(+0.21%) |
Jul 01, 2019 | 25.35 | 25.36 | 25.15 | 25.23 | 1,646,504 | +0.10(+0.38%) |
Jun 28, 2019 | 25.13 | 25.22 | 25.09 | 25.14 | 1,479,360 | +0.13(+0.52%) |
Jun 27, 2019 | 25.08 | 25.09 | 25.01 | 25.01 | 966,749 | -0.04(-0.17%) |
Jun 26, 2019 | 25.12 | 25.14 | 25.03 | 25.05 | 861,327 | -0.03(-0.10%) |
Jun 25, 2019 | 25.15 | 25.22 | 25.04 | 25.08 | 929,769 | -0.16(-0.62%) |
Jun 24, 2019 | 25.29 | 25.34 | 25.21 | 25.23 | 533,836 | +0.03(+0.10%) |
Jun 21, 2019 | 25.16 | 25.27 | 25.11 | 25.21 | 1,397,014 | +0.09(+0.35%) |
Jun 20, 2019 | 25.13 | 25.22 | 25.01 | 25.12 | 2,114,258 | +0.10(+0.42%) |
Jun 19, 2019 | 24.97 | 25.09 | 24.95 | 25.02 | 1,182,605 | +0.10(+0.42%) |
Jun 18, 2019 | 24.85 | 24.99 | 24.85 | 24.91 | 1,330,266 | +0.26(+1.06%) |
Jun 17, 2019 | 24.69 | 24.78 | 24.63 | 24.65 | 617,008 | -0.12(-0.47%) |
Jun 14, 2019 | 24.83 | 24.84 | 24.73 | 24.77 | 383,530 | -0.21(-0.86%) |
Jun 13, 2019 | 25.03 | 25.06 | 24.95 | 24.98 | 2,933,786 | -0.03(-0.10%) |
Jun 12, 2019 | 25.15 | 25.17 | 25.01 | 25.01 | 402,033 | -0.21(-0.82%) |
Jun 11, 2019 | 25.35 | 25.35 | 25.15 | 25.21 | 1,489,762 | +0.02(+0.07%) |
Jun 10, 2019 | 25.21 | 25.27 | 25.17 | 25.20 | 1,532,672 | +0.06(+0.24%) |
Jun 07, 2019 | 25.05 | 25.19 | 25.05 | 25.14 | 1,689,912 | +0.30(+1.21%) |
Jun 06, 2019 | 24.84 | 24.90 | 24.74 | 24.83 | 431,381 | +0.16(+0.66%) |
Jun 05, 2019 | 24.71 | 24.75 | 24.61 | 24.67 | 1,002,632 | -0.04(-0.17%) |
Jun 04, 2019 | 24.62 | 24.71 | 24.57 | 24.71 | 673,363 | +0.42(+1.73%) |
Jun 03, 2019 | 24.14 | 24.34 | 24.09 | 24.29 | 976,612 | +0.16(+0.68%) |
May 31, 2019 | 24.10 | 24.22 | 24.05 | 24.13 | 1,206,563 | -0.41(-1.68%) |
May 30, 2019 | 24.43 | 24.56 | 24.42 | 24.54 | 1,660,381 | +0.23(+0.95%) |
May 29, 2019 | 24.34 | 24.36 | 24.20 | 24.31 | 1,775,518 | -0.21(-0.87%) |
May 28, 2019 | 24.76 | 24.80 | 24.53 | 24.53 | 670,080 | -0.19(-0.76%) |
May 24, 2019 | 24.70 | 24.75 | 24.67 | 24.71 | 1,061,267 | +0.27(+1.09%) |
May 23, 2019 | 24.40 | 24.53 | 24.34 | 24.45 | 621,179 | -0.21(-0.87%) |
May 22, 2019 | 24.68 | 24.78 | 24.65 | 24.66 | 608,434 | -0.09(-0.38%) |
May 21, 2019 | 24.74 | 24.83 | 24.65 | 24.76 | 688,538 | +0.12(+0.49%) |
May 20, 2019 | 24.65 | 24.74 | 24.56 | 24.64 | 521,517 | -0.13(-0.52%) |
May 17, 2019 | 24.72 | 24.84 | 24.71 | 24.77 | 547,483 | -0.13(-0.52%) |
May 16, 2019 | 24.75 | 24.96 | 24.74 | 24.89 | 610,692 | +0.31(+1.26%) |
May 15, 2019 | 24.30 | 24.65 | 24.29 | 24.59 | 985,733 | +0.13(+0.53%) |
May 14, 2019 | 24.39 | 24.56 | 24.37 | 24.46 | 1,245,913 | +0.13(+0.53%) |
May 13, 2019 | 24.41 | 24.44 | 24.26 | 24.33 | 1,837,943 | -0.45(-1.80%) |
May 10, 2019 | 24.58 | 24.81 | 24.50 | 24.77 | 620,715 | +0.22(+0.91%) |
May 09, 2019 | 24.44 | 24.62 | 24.41 | 24.55 | 1,150,703 | -0.15(-0.62%) |
May 08, 2019 | 24.72 | 24.83 | 24.66 | 24.71 | 703,866 | +0.07(+0.28%) |
May 07, 2019 | 24.85 | 24.88 | 24.58 | 24.64 | 639,510 | -0.48(-1.91%) |
May 06, 2019 | 24.85 | 25.12 | 24.83 | 25.12 | 1,183,326 | -0.21(-0.81%) |
May 03, 2019 | 25.21 | 25.34 | 25.16 | 25.32 | 742,222 | +0.10(+0.41%) |
May 02, 2019 | 25.37 | 25.39 | 25.16 | 25.22 | 597,162 | -0.27(-1.08%) |