Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.82 | 24.82 | 24.24 | 24.50 | 53,520 | -0.33(-1.33%) |
Jul 30, 2019 | 24.75 | 24.89 | 24.72 | 24.83 | 47,952 | -0.45(-1.78%) |
Jul 29, 2019 | 25.21 | 25.34 | 25.16 | 25.28 | 31,149 | -0.17(-0.67%) |
Jul 26, 2019 | 25.40 | 25.49 | 25.35 | 25.45 | 30,300 | -0.09(-0.36%) |
Jul 25, 2019 | 25.66 | 25.73 | 25.33 | 25.54 | 76,953 | -0.47(-1.80%) |
Jul 24, 2019 | 25.99 | 26.10 | 25.91 | 26.01 | 60,863 | +0.17(+0.67%) |
Jul 23, 2019 | 25.80 | 25.92 | 25.66 | 25.84 | 72,361 | +1.12(+4.52%) |
Jul 22, 2019 | 24.94 | 24.98 | 24.72 | 24.72 | 183,094 | -0.03(-0.12%) |
Jul 19, 2019 | 24.95 | 24.98 | 24.67 | 24.75 | 1,463,600 | -0.04(-0.16%) |
Jul 18, 2019 | 24.75 | 24.86 | 24.66 | 24.79 | 120,354 | +0.06(+0.24%) |
Jul 17, 2019 | 25.00 | 25.04 | 24.70 | 24.73 | 121,368 | -0.32(-1.28%) |
Jul 16, 2019 | 24.98 | 25.11 | 24.98 | 25.05 | 70,330 | +0.02(+0.08%) |
Jul 15, 2019 | 25.14 | 25.20 | 24.99 | 25.03 | 84,924 | +0.28(+1.13%) |
Jul 12, 2019 | 24.86 | 24.86 | 24.66 | 24.75 | 38,300 | +0.26(+1.06%) |
Jul 11, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 61,231 | -0.19(-0.77%) |
Jul 10, 2019 | 24.72 | 24.74 | 24.56 | 24.68 | 739,871 | -0.15(-0.60%) |
Jul 09, 2019 | 24.64 | 24.83 | 24.55 | 24.83 | 1,067,777 | -0.03(-0.12%) |
Jul 08, 2019 | 24.89 | 25.00 | 24.83 | 24.86 | 86,944 | -0.24(-0.96%) |
Jul 05, 2019 | 25.02 | 25.16 | 24.94 | 25.10 | 1,527,000 | +0.07(+0.26%) |
Jul 03, 2019 | 25.02 | 25.07 | 24.92 | 25.04 | 23,700 | +0.50(+2.02%) |
Jul 02, 2019 | 24.73 | 24.73 | 24.52 | 24.54 | 62,218 | +0.03(+0.12%) |
Jul 01, 2019 | 24.88 | 24.93 | 24.43 | 24.51 | 61,581 | -0.08(-0.33%) |
Jun 28, 2019 | 24.59 | 24.71 | 24.53 | 24.59 | 61,600 | -0.04(-0.16%) |
Jun 27, 2019 | 24.77 | 24.79 | 24.57 | 24.63 | 66,810 | +0.18(+0.74%) |
Jun 26, 2019 | 24.41 | 24.56 | 24.35 | 24.45 | 47,660 | +0.66(+2.77%) |
Jun 25, 2019 | 24.11 | 24.11 | 23.78 | 23.79 | 58,702 | -0.33(-1.37%) |
Jun 24, 2019 | 24.33 | 24.33 | 24.11 | 24.12 | 69,196 | -0.18(-0.74%) |
Jun 21, 2019 | 24.32 | 24.40 | 24.29 | 24.30 | 119,700 | -0.13(-0.53%) |
Jun 20, 2019 | 24.35 | 24.45 | 24.25 | 24.43 | 85,313 | +0.36(+1.47%) |
Jun 19, 2019 | 23.98 | 24.14 | 23.97 | 24.07 | 81,970 | +0.30(+1.28%) |
Jun 18, 2019 | 23.57 | 23.81 | 23.57 | 23.77 | 158,063 | +0.53(+2.28%) |
Jun 17, 2019 | 23.46 | 23.46 | 23.24 | 23.24 | 84,681 | -0.13(-0.56%) |
Jun 14, 2019 | 23.50 | 23.50 | 23.28 | 23.37 | 279,200 | -0.23(-0.97%) |
Jun 13, 2019 | 23.60 | 23.71 | 23.52 | 23.60 | 47,334 | +0.05(+0.20%) |
Jun 12, 2019 | 23.75 | 23.75 | 23.54 | 23.55 | 44,774 | -0.23(-0.95%) |
Jun 11, 2019 | 23.82 | 23.90 | 23.71 | 23.78 | 202,241 | +0.15(+0.63%) |
Jun 10, 2019 | 23.79 | 23.79 | 23.61 | 23.63 | 66,981 | +0.05(+0.23%) |
Jun 07, 2019 | 23.55 | 23.69 | 23.48 | 23.57 | 49,400 | -0.12(-0.53%) |
Jun 06, 2019 | 23.55 | 23.72 | 23.23 | 23.70 | 75,513 | +0.10(+0.42%) |
Jun 05, 2019 | 23.76 | 23.76 | 23.50 | 23.60 | 58,722 | -0.24(-1.03%) |
Jun 04, 2019 | 23.65 | 23.89 | 23.65 | 23.84 | 96,338 | +0.77(+3.31%) |
Jun 03, 2019 | 22.93 | 23.08 | 22.93 | 23.08 | 102,045 | +0.04(+0.17%) |
May 31, 2019 | 22.97 | 23.15 | 22.87 | 23.04 | 111,400 | -0.46(-1.96%) |
May 30, 2019 | 23.45 | 23.50 | 23.39 | 23.50 | 67,484 | -0.01(-0.05%) |
May 29, 2019 | 23.41 | 23.56 | 23.39 | 23.51 | 142,592 | -0.20(-0.84%) |
May 28, 2019 | 23.98 | 24.11 | 23.64 | 23.71 | 67,811 | -0.11(-0.48%) |
May 24, 2019 | 23.75 | 23.85 | 23.70 | 23.82 | 81,400 | +0.18(+0.76%) |
May 23, 2019 | 23.45 | 23.72 | 23.40 | 23.64 | 69,804 | -0.11(-0.44%) |
May 22, 2019 | 23.82 | 23.92 | 23.75 | 23.75 | 84,708 | -0.44(-1.84%) |
May 21, 2019 | 24.05 | 24.25 | 23.93 | 24.19 | 128,317 | +0.05(+0.22%) |
May 20, 2019 | 24.00 | 24.23 | 23.92 | 24.14 | 88,068 | -0.43(-1.75%) |
May 17, 2019 | 24.53 | 24.72 | 24.50 | 24.57 | 257,700 | -1.40(-5.39%) |
May 16, 2019 | 26.00 | 26.04 | 25.82 | 25.97 | 85,900 | -0.19(-0.71%) |
May 15, 2019 | 24.76 | 26.74 | 24.75 | 26.16 | 130,086 | +0.73(+2.86%) |
May 14, 2019 | 25.37 | 25.46 | 25.15 | 25.43 | 94,256 | +0.06(+0.22%) |
May 13, 2019 | 25.20 | 25.53 | 25.16 | 25.37 | 87,567 | -0.73(-2.82%) |
May 10, 2019 | 25.90 | 26.22 | 25.70 | 26.11 | 89,400 | -0.05(-0.21%) |
May 09, 2019 | 25.76 | 26.29 | 25.66 | 26.16 | 195,003 | -0.45(-1.69%) |
May 08, 2019 | 26.37 | 26.76 | 26.31 | 26.61 | 56,677 | -0.11(-0.39%) |
May 07, 2019 | 27.08 | 27.08 | 26.59 | 26.71 | 52,537 | -0.98(-3.52%) |
May 06, 2019 | 27.18 | 27.77 | 27.18 | 27.69 | 44,976 | -0.57(-2.03%) |
May 03, 2019 | 28.02 | 28.28 | 28.01 | 28.27 | 19,700 | +0.21(+0.73%) |
May 02, 2019 | 28.23 | 28.25 | 28.06 | 28.06 | 25,418 | +0.00(+0.00%) |