Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.90 | 25.27 | 24.84 | 25.08 | 9,781,525 | +0.15(+0.59%) |
Jul 30, 2019 | 24.80 | 25.19 | 24.77 | 24.94 | 5,557,339 | +0.07(+0.28%) |
Jul 29, 2019 | 24.91 | 24.95 | 24.66 | 24.87 | 2,406,849 | -0.03(-0.14%) |
Jul 26, 2019 | 24.76 | 25.01 | 24.76 | 24.90 | 2,707,189 | +0.22(+0.88%) |
Jul 25, 2019 | 24.46 | 24.72 | 24.45 | 24.69 | 4,104,263 | +0.10(+0.42%) |
Jul 24, 2019 | 24.88 | 24.92 | 24.50 | 24.58 | 4,136,438 | -0.22(-0.91%) |
Jul 23, 2019 | 24.80 | 24.89 | 24.73 | 24.81 | 5,665,762 | +0.01(+0.03%) |
Jul 22, 2019 | 24.85 | 24.88 | 24.66 | 24.80 | 3,683,452 | +0.03(+0.14%) |
Jul 19, 2019 | 25.25 | 25.29 | 24.75 | 24.76 | 4,672,354 | -0.53(-2.09%) |
Jul 18, 2019 | 25.01 | 25.33 | 24.88 | 25.29 | 3,076,220 | +0.21(+0.83%) |
Jul 17, 2019 | 25.15 | 25.20 | 25.04 | 25.08 | 3,491,923 | +0.10(+0.38%) |
Jul 16, 2019 | 25.04 | 25.13 | 24.75 | 24.99 | 4,833,311 | -0.08(-0.31%) |
Jul 15, 2019 | 24.99 | 25.08 | 24.87 | 25.07 | 4,447,993 | +0.10(+0.42%) |
Jul 12, 2019 | 25.12 | 25.20 | 24.92 | 24.96 | 4,140,469 | -0.16(-0.65%) |
Jul 11, 2019 | 25.08 | 25.15 | 24.80 | 25.13 | 5,929,365 | +0.04(+0.17%) |
Jul 10, 2019 | 25.27 | 25.38 | 25.01 | 25.08 | 4,997,824 | -0.07(-0.28%) |
Jul 09, 2019 | 25.21 | 25.29 | 25.07 | 25.15 | 3,894,551 | -0.06(-0.24%) |
Jul 08, 2019 | 25.52 | 25.54 | 25.05 | 25.21 | 4,694,578 | -0.24(-0.95%) |
Jul 05, 2019 | 25.23 | 25.46 | 24.95 | 25.46 | 4,491,705 | +0.01(+0.03%) |
Jul 03, 2019 | 25.11 | 25.70 | 25.10 | 25.45 | 3,206,345 | +0.37(+1.48%) |
Jul 02, 2019 | 25.08 | 25.30 | 24.88 | 25.08 | 4,944,226 | +0.44(+1.79%) |
Jul 01, 2019 | 24.73 | 24.78 | 24.44 | 24.63 | 3,906,300 | -0.12(-0.49%) |
Jun 28, 2019 | 24.62 | 24.90 | 24.60 | 24.76 | 6,348,619 | +0.10(+0.42%) |
Jun 27, 2019 | 24.88 | 24.96 | 24.60 | 24.65 | 6,078,280 | -0.12(-0.49%) |
Jun 26, 2019 | 25.44 | 25.47 | 24.73 | 24.77 | 6,045,635 | -0.74(-2.91%) |
Jun 25, 2019 | 25.79 | 25.84 | 25.49 | 25.52 | 5,128,975 | -0.29(-1.14%) |
Jun 24, 2019 | 25.94 | 26.02 | 25.65 | 25.81 | 3,889,949 | -0.06(-0.23%) |
Jun 21, 2019 | 25.97 | 25.97 | 25.57 | 25.87 | 6,988,176 | -0.10(-0.40%) |
Jun 20, 2019 | 26.03 | 26.15 | 25.65 | 25.97 | 3,331,902 | +0.05(+0.20%) |
Jun 19, 2019 | 25.39 | 26.02 | 25.39 | 25.92 | 4,411,392 | +0.38(+1.49%) |
Jun 18, 2019 | 25.76 | 25.77 | 25.37 | 25.54 | 4,279,292 | -0.05(-0.20%) |
Jun 17, 2019 | 25.61 | 25.72 | 25.46 | 25.59 | 5,076,179 | -0.02(-0.07%) |
Jun 14, 2019 | 25.40 | 25.71 | 25.33 | 25.61 | 5,214,416 | +0.31(+1.23%) |
Jun 13, 2019 | 25.56 | 25.56 | 25.22 | 25.30 | 5,696,547 | +0.24(+0.97%) |
Jun 12, 2019 | 24.85 | 25.13 | 24.79 | 25.06 | 3,349,474 | +0.29(+1.19%) |
Jun 11, 2019 | 24.95 | 25.01 | 24.67 | 24.76 | 7,419,772 | -0.24(-0.97%) |
Jun 10, 2019 | 24.93 | 25.06 | 24.71 | 25.01 | 3,682,665 | +0.09(+0.35%) |
Jun 07, 2019 | 25.43 | 25.54 | 24.89 | 24.92 | 4,636,386 | -0.29(-1.13%) |
Jun 06, 2019 | 25.24 | 25.43 | 25.13 | 25.20 | 5,578,232 | +0.10(+0.38%) |
Jun 05, 2019 | 25.04 | 25.24 | 24.90 | 25.11 | 6,828,329 | +0.19(+0.76%) |
Jun 04, 2019 | 24.82 | 24.94 | 24.34 | 24.92 | 6,199,567 | +0.14(+0.56%) |
Jun 03, 2019 | 24.74 | 24.85 | 24.45 | 24.78 | 5,599,563 | +0.19(+0.77%) |
May 31, 2019 | 24.46 | 24.68 | 24.38 | 24.59 | 6,159,990 | +0.15(+0.60%) |
May 30, 2019 | 24.61 | 24.73 | 24.38 | 24.44 | 4,459,596 | -0.16(-0.63%) |
May 29, 2019 | 25.01 | 25.01 | 24.57 | 24.60 | 4,808,170 | -0.32(-1.28%) |
May 28, 2019 | 25.50 | 25.52 | 24.92 | 24.92 | 7,030,003 | -0.49(-1.94%) |
May 24, 2019 | 25.59 | 25.70 | 25.40 | 25.41 | 4,277,517 | -0.03(-0.10%) |
May 23, 2019 | 25.57 | 25.60 | 25.22 | 25.44 | 6,975,911 | -0.11(-0.44%) |
May 22, 2019 | 25.54 | 25.66 | 25.38 | 25.55 | 7,450,390 | +0.03(+0.10%) |
May 21, 2019 | 25.63 | 25.86 | 25.51 | 25.52 | 4,400,267 | -0.10(-0.40%) |
May 20, 2019 | 25.77 | 25.97 | 25.55 | 25.63 | 4,504,794 | -0.11(-0.44%) |
May 17, 2019 | 25.47 | 25.87 | 25.47 | 25.74 | 5,334,463 | +0.15(+0.57%) |
May 16, 2019 | 25.42 | 25.71 | 25.35 | 25.59 | 5,257,819 | +0.16(+0.61%) |
May 15, 2019 | 25.56 | 25.65 | 25.40 | 25.44 | 6,748,832 | -0.06(-0.25%) |
May 14, 2019 | 25.76 | 25.81 | 25.37 | 25.50 | 9,984,881 | -0.33(-1.26%) |
May 13, 2019 | 25.27 | 25.85 | 25.24 | 25.83 | 7,403,522 | +0.43(+1.69%) |
May 10, 2019 | 24.85 | 25.44 | 24.63 | 25.40 | 8,785,222 | +0.35(+1.40%) |
May 09, 2019 | 26.01 | 26.07 | 24.95 | 25.05 | 11,541,444 | -1.03(-3.94%) |
May 08, 2019 | 26.31 | 26.41 | 26.04 | 26.07 | 4,377,183 | -0.31(-1.17%) |
May 07, 2019 | 26.57 | 26.65 | 26.29 | 26.38 | 5,236,074 | -0.21(-0.77%) |
May 06, 2019 | 26.67 | 26.69 | 26.49 | 26.59 | 3,376,245 | -0.09(-0.32%) |
May 03, 2019 | 26.38 | 26.68 | 26.38 | 26.67 | 3,128,879 | +0.34(+1.30%) |
May 02, 2019 | 26.35 | 26.57 | 26.29 | 26.33 | 6,842,446 | -0.03(-0.10%) |