Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.11 | 26.11 | 25.78 | 25.84 | 10,381 | -0.17(-0.64%) |
Jul 30, 2019 | 26.02 | 26.05 | 26.01 | 26.01 | 3,282 | -0.29(-1.11%) |
Jul 29, 2019 | 26.32 | 26.32 | 26.28 | 26.30 | 5,551 | -0.05(-0.17%) |
Jul 26, 2019 | 26.38 | 26.38 | 26.34 | 26.34 | 27,278 | +0.12(+0.44%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.23 | 26.23 | 8,333 | -0.14(-0.52%) |
Jul 24, 2019 | 26.34 | 26.37 | 26.34 | 26.37 | 6,859 | +0.08(+0.29%) |
Jul 23, 2019 | 26.30 | 26.31 | 26.28 | 26.29 | 6,361 | +0.12(+0.48%) |
Jul 22, 2019 | 26.17 | 26.20 | 26.15 | 26.16 | 7,260 | +0.04(+0.15%) |
Jul 19, 2019 | 26.22 | 26.22 | 26.12 | 26.12 | 4,695 | -0.03(-0.12%) |
Jul 18, 2019 | 25.96 | 26.17 | 25.96 | 26.16 | 5,223 | +0.20(+0.79%) |
Jul 17, 2019 | 26.02 | 26.02 | 25.95 | 25.95 | 3,224 | +0.02(+0.08%) |
Jul 16, 2019 | 25.98 | 25.98 | 25.93 | 25.93 | 5,786 | -0.10(-0.37%) |
Jul 15, 2019 | 26.03 | 26.06 | 26.03 | 26.03 | 6,294 | +0.14(+0.56%) |
Jul 12, 2019 | 25.86 | 25.91 | 25.86 | 25.88 | 40,470 | -0.02(-0.09%) |
Jul 11, 2019 | 25.85 | 25.90 | 25.85 | 25.90 | 4,751 | -0.03(-0.12%) |
Jul 10, 2019 | 25.94 | 25.94 | 25.93 | 25.94 | 7,528 | +0.12(+0.46%) |
Jul 09, 2019 | 25.77 | 25.82 | 25.72 | 25.82 | 8,429 | -0.16(-0.64%) |
Jul 08, 2019 | 25.99 | 26.02 | 25.95 | 25.98 | 23,982 | -0.09(-0.35%) |
Jul 05, 2019 | 26.11 | 26.13 | 26.02 | 26.07 | 50,531 | -0.26(-0.98%) |
Jul 03, 2019 | 26.28 | 26.34 | 26.28 | 26.33 | 193,631 | +0.15(+0.59%) |
Jul 02, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 1,162 | +0.14(+0.53%) |
Jul 01, 2019 | 26.18 | 26.18 | 25.99 | 26.04 | 9,728 | +0.31(+1.20%) |
Jun 28, 2019 | 25.78 | 25.78 | 25.72 | 25.73 | 2,683 | +0.13(+0.51%) |
Jun 27, 2019 | 25.61 | 25.61 | 25.60 | 25.60 | 2,146 | +0.09(+0.35%) |
Jun 26, 2019 | 25.58 | 25.58 | 25.51 | 25.51 | 3,186 | +0.07(+0.29%) |
Jun 25, 2019 | 25.58 | 25.58 | 25.44 | 25.44 | 4,805 | -0.20(-0.77%) |
Jun 24, 2019 | 25.61 | 25.64 | 25.61 | 25.64 | 4,145 | +0.05(+0.20%) |
Jun 21, 2019 | 25.58 | 25.61 | 25.56 | 25.58 | 13,771 | -0.14(-0.55%) |
Jun 20, 2019 | 25.77 | 25.77 | 25.62 | 25.72 | 22,822 | +0.37(+1.48%) |
Jun 19, 2019 | 25.27 | 25.35 | 25.21 | 25.35 | 5,072 | +0.21(+0.83%) |
Jun 18, 2019 | 24.93 | 25.15 | 24.93 | 25.14 | 8,262 | +0.42(+1.70%) |
Jun 17, 2019 | 24.69 | 24.72 | 24.69 | 24.72 | 3,090 | -0.05(-0.21%) |
Jun 14, 2019 | 24.80 | 24.80 | 24.76 | 24.77 | 2,257 | -0.23(-0.92%) |
Jun 13, 2019 | 25.02 | 25.02 | 24.99 | 25.00 | 1,853 | -0.03(-0.11%) |
Jun 12, 2019 | 25.12 | 25.12 | 25.03 | 25.03 | 821 | -0.23(-0.92%) |
Jun 11, 2019 | 25.33 | 25.33 | 25.25 | 25.26 | 10,823 | +0.24(+0.97%) |
Jun 10, 2019 | 25.03 | 25.07 | 25.02 | 25.02 | 15,963 | +0.15(+0.60%) |
Jun 07, 2019 | 24.90 | 24.90 | 24.86 | 24.87 | 4,515 | +0.33(+1.34%) |
Jun 06, 2019 | 24.52 | 24.54 | 24.52 | 24.54 | 1,869 | +0.12(+0.48%) |
Jun 05, 2019 | 24.48 | 24.48 | 24.41 | 24.42 | 6,158 | -0.01(-0.04%) |
Jun 04, 2019 | 24.34 | 24.43 | 24.27 | 24.43 | 17,939 | +0.18(+0.74%) |
Jun 03, 2019 | 24.17 | 24.28 | 24.17 | 24.25 | 7,404 | +0.15(+0.64%) |
May 31, 2019 | 24.03 | 24.12 | 24.03 | 24.10 | 4,966 | -0.09(-0.35%) |
May 30, 2019 | 24.20 | 24.20 | 24.14 | 24.18 | 9,689 | +0.07(+0.28%) |
May 29, 2019 | 24.04 | 24.12 | 23.99 | 24.12 | 2,639 | -0.15(-0.60%) |
May 28, 2019 | 24.45 | 24.45 | 24.26 | 24.26 | 4,454 | -0.16(-0.64%) |
May 24, 2019 | 24.47 | 24.47 | 24.37 | 24.42 | 5,192 | +0.22(+0.89%) |
May 23, 2019 | 24.15 | 24.21 | 24.15 | 24.21 | 22,077 | -0.32(-1.32%) |
May 22, 2019 | 24.50 | 24.57 | 24.50 | 24.53 | 17,771 | -0.03(-0.12%) |
May 21, 2019 | 24.55 | 24.56 | 24.51 | 24.56 | 34,462 | +0.13(+0.52%) |
May 20, 2019 | 24.43 | 24.48 | 24.41 | 24.43 | 16,561 | -0.18(-0.75%) |
May 17, 2019 | 24.62 | 24.76 | 24.61 | 24.61 | 4,063 | -0.21(-0.86%) |
May 16, 2019 | 24.88 | 24.93 | 24.83 | 24.83 | 63,037 | +0.13(+0.51%) |
May 15, 2019 | 24.50 | 24.80 | 24.50 | 24.70 | 63,524 | +0.04(+0.14%) |
May 14, 2019 | 24.57 | 24.69 | 24.57 | 24.67 | 7,292 | +0.36(+1.49%) |
May 13, 2019 | 24.50 | 24.50 | 24.25 | 24.30 | 250,491 | -0.83(-3.30%) |
May 10, 2019 | 24.82 | 25.16 | 24.82 | 25.13 | 16,480 | +0.21(+0.84%) |
May 09, 2019 | 24.72 | 24.95 | 24.66 | 24.92 | 21,244 | -0.14(-0.55%) |
May 08, 2019 | 25.06 | 25.14 | 25.06 | 25.06 | 10,658 | -0.08(-0.31%) |
May 07, 2019 | 25.18 | 25.18 | 25.06 | 25.14 | 14,372 | -0.33(-1.31%) |
May 06, 2019 | 25.21 | 25.54 | 25.21 | 25.47 | 24,948 | -0.23(-0.91%) |
May 03, 2019 | 25.55 | 25.71 | 25.55 | 25.71 | 6,772 | +0.33(+1.29%) |
May 02, 2019 | 25.45 | 25.45 | 25.38 | 25.38 | 18,072 | -0.11(-0.43%) |