Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.15 | 26.45 | 26.13 | 26.45 | 119,650 | +0.30(+1.15%) |
Jul 30, 2019 | 26.10 | 26.15 | 26.02 | 26.15 | 30,056 | -0.39(-1.47%) |
Jul 29, 2019 | 26.45 | 26.55 | 26.30 | 26.54 | 30,470 | +0.08(+0.30%) |
Jul 26, 2019 | 26.49 | 26.49 | 26.31 | 26.46 | 12,700 | +0.13(+0.49%) |
Jul 25, 2019 | 26.49 | 26.49 | 26.33 | 26.33 | 15,935 | -0.17(-0.64%) |
Jul 24, 2019 | 26.39 | 26.50 | 26.27 | 26.50 | 25,377 | +0.09(+0.34%) |
Jul 23, 2019 | 26.20 | 26.41 | 26.20 | 26.41 | 6,787 | +0.10(+0.38%) |
Jul 22, 2019 | 26.32 | 26.32 | 26.27 | 26.31 | 4,779 | +0.05(+0.19%) |
Jul 19, 2019 | 26.19 | 26.39 | 26.19 | 26.26 | 20,000 | +0.06(+0.23%) |
Jul 18, 2019 | 26.15 | 26.24 | 26.09 | 26.20 | 15,439 | +0.04(+0.15%) |
Jul 17, 2019 | 25.98 | 26.20 | 25.98 | 26.16 | 10,841 | +0.14(+0.54%) |
Jul 16, 2019 | 25.96 | 26.09 | 25.96 | 26.02 | 5,662 | +0.02(+0.08%) |
Jul 15, 2019 | 26.00 | 26.00 | 25.92 | 26.00 | 5,053 | +0.00(+0.00%) |
Jul 12, 2019 | 25.76 | 26.01 | 25.75 | 26.00 | 8,100 | +0.14(+0.54%) |
Jul 11, 2019 | 25.80 | 25.87 | 25.75 | 25.86 | 5,875 | +0.11(+0.43%) |
Jul 10, 2019 | 25.91 | 25.91 | 25.75 | 25.75 | 6,760 | -0.02(-0.08%) |
Jul 09, 2019 | 25.73 | 25.83 | 25.73 | 25.77 | 8,941 | +0.04(+0.16%) |
Jul 08, 2019 | 25.79 | 25.83 | 25.70 | 25.73 | 7,597 | -0.01(-0.04%) |
Jul 05, 2019 | 25.78 | 25.78 | 25.69 | 25.74 | 3,800 | -0.04(-0.16%) |
Jul 03, 2019 | 25.70 | 25.78 | 25.70 | 25.78 | 1,100 | +0.08(+0.31%) |
Jul 02, 2019 | 25.77 | 25.79 | 25.64 | 25.70 | 8,282 | +0.06(+0.23%) |
Jul 01, 2019 | 25.95 | 25.96 | 25.62 | 25.64 | 14,810 | -0.32(-1.23%) |
Jun 28, 2019 | 25.73 | 25.96 | 25.71 | 25.96 | 80,500 | +0.23(+0.89%) |
Jun 27, 2019 | 25.67 | 25.79 | 25.62 | 25.73 | 52,107 | +0.07(+0.27%) |
Jun 26, 2019 | 25.51 | 25.66 | 25.44 | 25.66 | 19,464 | +0.22(+0.86%) |
Jun 25, 2019 | 25.40 | 25.44 | 25.32 | 25.44 | 19,443 | +0.06(+0.24%) |
Jun 24, 2019 | 25.36 | 25.40 | 25.30 | 25.38 | 28,333 | +0.01(+0.04%) |
Jun 21, 2019 | 25.38 | 25.39 | 25.31 | 25.37 | 6,500 | -0.01(-0.04%) |
Jun 20, 2019 | 25.30 | 25.41 | 25.25 | 25.38 | 15,593 | +0.15(+0.59%) |
Jun 19, 2019 | 25.44 | 25.44 | 25.23 | 25.23 | 13,283 | -0.11(-0.43%) |
Jun 18, 2019 | 25.44 | 25.44 | 25.23 | 25.34 | 21,687 | -0.01(-0.04%) |
Jun 17, 2019 | 25.40 | 25.43 | 25.20 | 25.35 | 14,938 | -0.14(-0.55%) |
Jun 14, 2019 | 25.30 | 25.49 | 25.28 | 25.49 | 5,600 | +0.00(+0.00%) |
Jun 13, 2019 | 25.32 | 25.49 | 25.28 | 25.49 | 4,927 | +0.30(+1.19%) |
Jun 12, 2019 | 25.32 | 25.36 | 25.16 | 25.19 | 11,164 | -0.11(-0.43%) |
Jun 11, 2019 | 25.41 | 25.41 | 25.30 | 25.30 | 4,803 | -0.11(-0.43%) |
Jun 10, 2019 | 25.44 | 25.49 | 25.35 | 25.41 | 12,764 | -0.03(-0.12%) |
Jun 07, 2019 | 25.46 | 25.49 | 25.39 | 25.44 | 5,100 | +0.06(+0.24%) |
Jun 06, 2019 | 25.48 | 25.48 | 25.34 | 25.38 | 11,269 | -0.07(-0.28%) |
Jun 05, 2019 | 25.42 | 25.50 | 25.39 | 25.45 | 17,205 | +0.06(+0.23%) |
Jun 04, 2019 | 25.40 | 25.40 | 25.33 | 25.39 | 11,361 | +0.05(+0.20%) |
Jun 03, 2019 | 25.42 | 25.42 | 25.22 | 25.34 | 12,441 | -0.08(-0.31%) |
May 31, 2019 | 25.11 | 25.44 | 25.11 | 25.42 | 96,600 | +0.26(+1.03%) |
May 30, 2019 | 25.03 | 25.20 | 25.03 | 25.16 | 9,579 | +0.08(+0.32%) |
May 29, 2019 | 25.06 | 25.10 | 25.03 | 25.08 | 18,571 | +0.00(+0.00%) |
May 28, 2019 | 25.27 | 25.29 | 25.07 | 25.08 | 46,570 | -0.19(-0.75%) |
May 24, 2019 | 25.15 | 25.27 | 25.00 | 25.27 | 46,100 | +0.17(+0.68%) |
May 23, 2019 | 25.13 | 25.15 | 24.90 | 25.10 | 21,026 | -0.11(-0.44%) |
May 22, 2019 | 25.37 | 25.37 | 25.12 | 25.21 | 17,951 | -0.09(-0.36%) |
May 21, 2019 | 25.41 | 25.41 | 25.14 | 25.30 | 27,792 | -0.10(-0.39%) |
May 20, 2019 | 25.40 | 25.40 | 25.20 | 25.40 | 33,296 | +0.00(+0.00%) |
May 17, 2019 | 25.39 | 25.49 | 25.30 | 25.40 | 5,700 | -0.15(-0.59%) |
May 16, 2019 | 25.39 | 25.59 | 25.22 | 25.55 | 14,232 | +0.06(+0.24%) |
May 15, 2019 | 25.23 | 25.49 | 25.19 | 25.49 | 13,253 | +0.33(+1.31%) |
May 14, 2019 | 25.01 | 25.23 | 25.00 | 25.16 | 9,459 | +0.11(+0.44%) |
May 13, 2019 | 25.12 | 25.23 | 24.89 | 25.05 | 31,768 | -0.19(-0.75%) |
May 10, 2019 | 25.05 | 25.29 | 25.05 | 25.24 | 22,200 | +0.19(+0.76%) |
May 09, 2019 | 24.93 | 25.11 | 24.75 | 25.05 | 42,515 | +0.04(+0.16%) |
May 08, 2019 | 25.13 | 25.20 | 25.01 | 25.01 | 24,264 | -0.12(-0.48%) |
May 07, 2019 | 25.26 | 25.34 | 25.13 | 25.13 | 20,210 | -0.23(-0.91%) |
May 06, 2019 | 25.27 | 25.37 | 25.27 | 25.36 | 5,708 | -0.09(-0.35%) |
May 03, 2019 | 25.51 | 25.51 | 25.29 | 25.45 | 14,300 | +0.14(+0.57%) |
May 02, 2019 | 25.50 | 25.50 | 25.25 | 25.30 | 7,294 | -0.12(-0.45%) |