Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.52 | 24.10 | 23.52 | 23.95 | 32,153 | -0.05(-0.21%) |
Jul 30, 2019 | 24.09 | 24.10 | 23.97 | 24.00 | 28,824 | -0.25(-1.03%) |
Jul 29, 2019 | 24.24 | 24.32 | 23.95 | 24.25 | 36,881 | -0.02(-0.06%) |
Jul 26, 2019 | 24.42 | 24.42 | 24.20 | 24.27 | 19,600 | -0.04(-0.14%) |
Jul 25, 2019 | 24.14 | 24.43 | 24.14 | 24.30 | 26,768 | -0.23(-0.96%) |
Jul 24, 2019 | 24.56 | 24.70 | 24.48 | 24.54 | 30,846 | +0.02(+0.06%) |
Jul 23, 2019 | 24.50 | 24.53 | 24.37 | 24.52 | 35,639 | +0.11(+0.43%) |
Jul 22, 2019 | 24.50 | 24.50 | 24.33 | 24.41 | 72,077 | -0.03(-0.10%) |
Jul 19, 2019 | 24.26 | 24.49 | 24.26 | 24.44 | 58,700 | +0.24(+0.99%) |
Jul 18, 2019 | 23.89 | 24.25 | 23.89 | 24.20 | 92,934 | -0.01(-0.04%) |
Jul 17, 2019 | 24.14 | 24.23 | 24.14 | 24.21 | 33,119 | +0.36(+1.51%) |
Jul 16, 2019 | 23.96 | 23.97 | 23.44 | 23.85 | 71,489 | -0.27(-1.12%) |
Jul 15, 2019 | 23.85 | 24.17 | 23.79 | 24.12 | 46,512 | +0.05(+0.21%) |
Jul 12, 2019 | 23.68 | 24.17 | 23.68 | 24.07 | 51,100 | +0.16(+0.67%) |
Jul 11, 2019 | 23.91 | 24.12 | 23.88 | 23.91 | 55,063 | +0.22(+0.93%) |
Jul 10, 2019 | 23.79 | 23.79 | 23.62 | 23.69 | 76,762 | +0.40(+1.72%) |
Jul 09, 2019 | 22.82 | 23.35 | 22.82 | 23.29 | 47,626 | -0.08(-0.34%) |
Jul 08, 2019 | 23.06 | 23.40 | 23.06 | 23.37 | 42,419 | -0.25(-1.06%) |
Jul 05, 2019 | 23.20 | 23.76 | 23.20 | 23.62 | 60,800 | +0.11(+0.47%) |
Jul 03, 2019 | 23.43 | 23.61 | 23.43 | 23.51 | 32,200 | +0.14(+0.60%) |
Jul 02, 2019 | 23.23 | 23.46 | 23.23 | 23.37 | 115,963 | -0.03(-0.13%) |
Jul 01, 2019 | 23.38 | 23.52 | 23.31 | 23.40 | 48,742 | +0.06(+0.26%) |
Jun 28, 2019 | 23.41 | 23.42 | 23.29 | 23.34 | 34,700 | -0.12(-0.51%) |
Jun 27, 2019 | 23.34 | 23.51 | 23.34 | 23.46 | 25,164 | +0.13(+0.56%) |
Jun 26, 2019 | 23.52 | 23.52 | 23.18 | 23.33 | 25,497 | -0.09(-0.38%) |
Jun 25, 2019 | 23.26 | 23.53 | 23.26 | 23.42 | 33,184 | +0.38(+1.65%) |
Jun 24, 2019 | 23.05 | 23.13 | 23.04 | 23.04 | 44,770 | -0.13(-0.56%) |
Jun 21, 2019 | 23.18 | 23.19 | 23.05 | 23.17 | 26,200 | -0.03(-0.13%) |
Jun 20, 2019 | 23.17 | 23.33 | 23.13 | 23.20 | 38,804 | +0.26(+1.13%) |
Jun 19, 2019 | 22.88 | 23.01 | 22.88 | 22.94 | 34,761 | -0.03(-0.13%) |
Jun 18, 2019 | 23.17 | 23.17 | 22.80 | 22.97 | 40,045 | +0.02(+0.09%) |
Jun 17, 2019 | 22.98 | 22.99 | 22.85 | 22.95 | 13,561 | +0.04(+0.17%) |
Jun 14, 2019 | 23.11 | 23.11 | 22.63 | 22.91 | 40,600 | -0.01(-0.04%) |
Jun 13, 2019 | 23.21 | 23.21 | 22.62 | 22.92 | 44,198 | +0.27(+1.21%) |
Jun 12, 2019 | 22.59 | 22.76 | 22.59 | 22.65 | 76,256 | -0.29(-1.28%) |
Jun 11, 2019 | 23.30 | 23.30 | 22.92 | 22.94 | 84,722 | -0.10(-0.43%) |
Jun 10, 2019 | 22.75 | 23.07 | 22.75 | 23.04 | 27,094 | -0.36(-1.54%) |
Jun 07, 2019 | 23.34 | 23.50 | 23.28 | 23.40 | 27,400 | +0.06(+0.26%) |
Jun 06, 2019 | 23.54 | 23.54 | 23.24 | 23.34 | 31,042 | +0.44(+1.92%) |
Jun 05, 2019 | 22.50 | 23.00 | 22.50 | 22.90 | 36,077 | -0.25(-1.08%) |
Jun 04, 2019 | 23.04 | 23.15 | 22.96 | 23.15 | 120,691 | -0.10(-0.43%) |
Jun 03, 2019 | 23.18 | 23.29 | 23.14 | 23.25 | 66,888 | +0.26(+1.13%) |
May 31, 2019 | 22.46 | 23.00 | 22.46 | 22.99 | 53,000 | +0.02(+0.08%) |
May 30, 2019 | 23.19 | 23.19 | 22.93 | 22.97 | 71,221 | +0.05(+0.23%) |
May 29, 2019 | 23.00 | 23.00 | 22.85 | 22.92 | 53,399 | -0.22(-0.97%) |
May 28, 2019 | 22.81 | 23.26 | 22.81 | 23.14 | 58,850 | -0.11(-0.47%) |
May 24, 2019 | 23.04 | 23.29 | 22.90 | 23.25 | 30,000 | +0.17(+0.74%) |
May 23, 2019 | 22.98 | 23.13 | 22.98 | 23.09 | 87,240 | +0.11(+0.46%) |
May 22, 2019 | 22.98 | 23.13 | 22.95 | 22.98 | 112,502 | -0.02(-0.09%) |
May 21, 2019 | 22.89 | 23.04 | 22.71 | 23.00 | 185,041 | +0.49(+2.18%) |
May 20, 2019 | 22.09 | 22.59 | 22.09 | 22.51 | 36,675 | +0.05(+0.22%) |
May 17, 2019 | 22.42 | 22.60 | 22.40 | 22.46 | 43,200 | -0.02(-0.11%) |
May 16, 2019 | 22.24 | 22.76 | 22.24 | 22.48 | 73,280 | +0.15(+0.67%) |
May 15, 2019 | 22.18 | 22.38 | 22.18 | 22.34 | 114,676 | -0.11(-0.51%) |
May 14, 2019 | 22.34 | 22.48 | 22.14 | 22.45 | 101,904 | +0.32(+1.45%) |
May 13, 2019 | 21.95 | 22.22 | 21.95 | 22.13 | 48,929 | +0.06(+0.27%) |
May 10, 2019 | 21.92 | 22.09 | 21.76 | 22.07 | 71,200 | +0.22(+1.01%) |
May 09, 2019 | 21.50 | 21.87 | 21.50 | 21.85 | 61,673 | +0.06(+0.28%) |
May 08, 2019 | 21.85 | 21.85 | 21.54 | 21.79 | 124,612 | +0.00(+0.00%) |
May 07, 2019 | 21.92 | 21.92 | 21.68 | 21.79 | 51,161 | -0.11(-0.50%) |
May 06, 2019 | 21.64 | 22.05 | 21.60 | 21.90 | 90,376 | +0.16(+0.76%) |
May 03, 2019 | 21.62 | 21.83 | 21.62 | 21.73 | 34,700 | +0.07(+0.32%) |
May 02, 2019 | 21.55 | 21.70 | 21.55 | 21.66 | 51,310 | -0.04(-0.16%) |