Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.11 | 25.26 | 24.83 | 25.13 | 824,008 | +0.08(+0.34%) |
Jul 30, 2019 | 24.77 | 25.19 | 24.77 | 25.04 | 809,794 | +0.18(+0.71%) |
Jul 29, 2019 | 24.53 | 24.89 | 24.53 | 24.86 | 939,477 | +0.34(+1.37%) |
Jul 26, 2019 | 24.23 | 24.76 | 24.21 | 24.53 | 1,193,057 | +0.40(+1.67%) |
Jul 25, 2019 | 24.45 | 24.45 | 24.07 | 24.12 | 528,318 | -0.24(-0.97%) |
Jul 24, 2019 | 24.49 | 24.58 | 24.23 | 24.36 | 644,939 | -0.22(-0.89%) |
Jul 23, 2019 | 24.39 | 24.64 | 24.17 | 24.58 | 725,821 | +0.24(+0.97%) |
Jul 22, 2019 | 24.90 | 24.90 | 24.33 | 24.34 | 770,303 | -0.50(-2.00%) |
Jul 19, 2019 | 25.19 | 25.31 | 24.71 | 24.84 | 1,151,106 | -0.38(-1.50%) |
Jul 18, 2019 | 25.20 | 25.38 | 25.04 | 25.22 | 611,504 | -0.06(-0.23%) |
Jul 17, 2019 | 25.39 | 25.60 | 25.12 | 25.28 | 1,111,411 | -0.14(-0.56%) |
Jul 16, 2019 | 25.47 | 25.57 | 25.38 | 25.42 | 1,163,156 | -0.07(-0.26%) |
Jul 15, 2019 | 25.73 | 25.74 | 25.29 | 25.49 | 699,466 | -0.21(-0.82%) |
Jul 12, 2019 | 25.71 | 25.77 | 25.47 | 25.70 | 890,960 | -0.02(-0.07%) |
Jul 11, 2019 | 26.22 | 26.39 | 25.63 | 25.71 | 841,328 | -0.50(-1.89%) |
Jul 10, 2019 | 26.24 | 26.32 | 26.08 | 26.21 | 301,696 | +0.10(+0.39%) |
Jul 09, 2019 | 25.96 | 26.18 | 25.80 | 26.11 | 379,317 | -0.05(-0.19%) |
Jul 08, 2019 | 26.17 | 26.29 | 26.08 | 26.16 | 459,472 | -0.05(-0.19%) |
Jul 05, 2019 | 26.20 | 26.30 | 25.86 | 26.21 | 348,088 | -0.09(-0.35%) |
Jul 03, 2019 | 25.90 | 26.39 | 25.90 | 26.30 | 519,459 | +0.40(+1.56%) |
Jul 02, 2019 | 25.84 | 26.01 | 25.71 | 25.90 | 640,843 | +0.10(+0.39%) |
Jul 01, 2019 | 25.99 | 25.99 | 25.58 | 25.80 | 941,400 | +0.01(+0.03%) |
Jun 28, 2019 | 25.52 | 25.82 | 25.52 | 25.79 | 810,385 | +0.27(+1.06%) |
Jun 27, 2019 | 25.16 | 25.60 | 25.13 | 25.52 | 878,629 | +0.61(+2.46%) |
Jun 26, 2019 | 25.32 | 25.34 | 24.67 | 24.91 | 1,797,384 | -0.37(-1.47%) |
Jun 25, 2019 | 25.83 | 26.02 | 25.27 | 25.28 | 1,048,856 | -0.54(-2.09%) |
Jun 24, 2019 | 26.24 | 26.26 | 25.69 | 25.82 | 502,885 | -0.41(-1.58%) |
Jun 21, 2019 | 26.47 | 26.52 | 26.22 | 26.23 | 894,045 | -0.31(-1.19%) |
Jun 20, 2019 | 26.42 | 26.57 | 26.30 | 26.55 | 893,479 | +0.15(+0.56%) |
Jun 19, 2019 | 26.47 | 26.52 | 26.18 | 26.40 | 1,001,730 | -0.04(-0.16%) |
Jun 18, 2019 | 26.62 | 26.79 | 26.23 | 26.44 | 649,743 | -0.03(-0.13%) |
Jun 17, 2019 | 26.45 | 26.58 | 26.33 | 26.47 | 729,470 | +0.08(+0.31%) |
Jun 14, 2019 | 26.01 | 26.40 | 25.99 | 26.39 | 1,599,165 | +0.45(+1.72%) |
Jun 13, 2019 | 25.43 | 25.96 | 25.35 | 25.94 | 1,012,308 | +0.49(+1.92%) |
Jun 12, 2019 | 25.41 | 25.56 | 25.27 | 25.46 | 507,105 | +0.04(+0.16%) |
Jun 11, 2019 | 25.60 | 25.71 | 25.32 | 25.41 | 791,535 | -0.08(-0.32%) |
Jun 10, 2019 | 25.33 | 25.57 | 25.12 | 25.50 | 798,525 | +0.20(+0.79%) |
Jun 07, 2019 | 25.51 | 25.70 | 25.23 | 25.30 | 699,325 | -0.14(-0.55%) |
Jun 06, 2019 | 25.35 | 25.53 | 25.20 | 25.44 | 797,367 | -0.02(-0.07%) |
Jun 05, 2019 | 25.39 | 25.49 | 25.22 | 25.46 | 716,899 | +0.22(+0.85%) |
Jun 04, 2019 | 25.50 | 25.56 | 25.09 | 25.24 | 845,430 | -0.31(-1.23%) |
Jun 03, 2019 | 25.43 | 25.63 | 25.29 | 25.56 | 713,361 | +0.08(+0.33%) |
May 31, 2019 | 25.46 | 25.71 | 25.27 | 25.47 | 1,442,472 | -0.10(-0.39%) |
May 30, 2019 | 25.90 | 25.93 | 25.40 | 25.57 | 903,461 | -0.15(-0.58%) |
May 29, 2019 | 25.89 | 25.93 | 25.68 | 25.72 | 470,253 | -0.29(-1.11%) |
May 28, 2019 | 26.26 | 26.27 | 25.91 | 26.01 | 780,801 | -0.22(-0.85%) |
May 24, 2019 | 26.18 | 26.31 | 26.09 | 26.23 | 537,441 | +0.07(+0.25%) |
May 23, 2019 | 26.13 | 26.22 | 26.00 | 26.17 | 389,963 | -0.09(-0.35%) |
May 22, 2019 | 26.22 | 26.33 | 26.07 | 26.26 | 973,810 | +0.04(+0.16%) |
May 21, 2019 | 26.25 | 26.37 | 26.09 | 26.22 | 541,975 | +0.15(+0.57%) |
May 20, 2019 | 26.31 | 26.46 | 26.04 | 26.07 | 1,127,568 | -0.35(-1.32%) |
May 17, 2019 | 26.52 | 26.64 | 26.29 | 26.42 | 909,859 | -0.22(-0.84%) |
May 16, 2019 | 26.16 | 26.68 | 26.15 | 26.64 | 841,861 | +0.45(+1.71%) |
May 15, 2019 | 25.99 | 26.46 | 25.89 | 26.19 | 587,034 | +0.17(+0.64%) |
May 14, 2019 | 26.18 | 26.29 | 25.93 | 26.03 | 1,323,608 | -0.10(-0.38%) |
May 13, 2019 | 26.01 | 26.16 | 25.85 | 26.13 | 1,125,776 | -0.06(-0.22%) |
May 10, 2019 | 25.82 | 26.26 | 25.82 | 26.18 | 627,256 | +0.23(+0.89%) |
May 09, 2019 | 25.87 | 26.02 | 25.61 | 25.95 | 589,286 | -0.01(-0.03%) |
May 08, 2019 | 26.12 | 26.29 | 25.94 | 25.96 | 849,881 | -0.17(-0.67%) |
May 07, 2019 | 26.59 | 26.66 | 25.96 | 26.14 | 952,618 | -0.52(-1.96%) |
May 06, 2019 | 26.44 | 26.71 | 26.44 | 26.66 | 584,957 | -0.02(-0.06%) |
May 03, 2019 | 26.61 | 26.76 | 26.44 | 26.67 | 706,327 | +0.08(+0.31%) |
May 02, 2019 | 26.80 | 27.06 | 26.43 | 26.59 | 850,357 | -0.20(-0.74%) |