Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.38 | 26.22 | 25.38 | 25.67 | 3,081 | +0.29(+1.13%) |
Jul 30, 2019 | 23.66 | 25.46 | 23.40 | 25.38 | 13,901 | +1.24(+5.14%) |
Jul 29, 2019 | 25.03 | 25.03 | 24.10 | 24.14 | 4,260 | -0.93(-3.71%) |
Jul 26, 2019 | 25.03 | 25.11 | 24.94 | 25.08 | 1,834 | +0.04(+0.18%) |
Jul 25, 2019 | 26.00 | 26.00 | 25.02 | 25.03 | 8,162 | -0.93(-3.57%) |
Jul 24, 2019 | 25.78 | 26.22 | 25.78 | 25.96 | 3,337 | +0.09(+0.34%) |
Jul 23, 2019 | 25.56 | 25.91 | 25.56 | 25.87 | 4,148 | +0.33(+1.30%) |
Jul 22, 2019 | 25.08 | 25.83 | 25.08 | 25.54 | 7,488 | +0.49(+1.95%) |
Jul 19, 2019 | 24.72 | 25.05 | 24.63 | 25.05 | 1,427 | +0.33(+1.33%) |
Jul 18, 2019 | 25.08 | 25.08 | 24.49 | 24.72 | 7,553 | -0.35(-1.41%) |
Jul 17, 2019 | 25.87 | 25.87 | 25.08 | 25.08 | 3,103 | -0.79(-3.07%) |
Jul 16, 2019 | 26.14 | 26.53 | 25.83 | 25.87 | 5,057 | -0.31(-1.18%) |
Jul 15, 2019 | 26.93 | 26.93 | 26.10 | 26.18 | 6,578 | -0.71(-2.63%) |
Jul 12, 2019 | 26.93 | 27.02 | 26.80 | 26.89 | 4,870 | +0.00(+0.00%) |
Jul 11, 2019 | 27.19 | 27.19 | 26.75 | 26.89 | 3,504 | -0.13(-0.49%) |
Jul 10, 2019 | 26.62 | 27.11 | 26.62 | 27.02 | 5,897 | +0.75(+2.86%) |
Jul 09, 2019 | 26.49 | 26.49 | 26.18 | 26.27 | 3,294 | -0.31(-1.16%) |
Jul 08, 2019 | 26.40 | 26.80 | 26.40 | 26.58 | 2,947 | +0.12(+0.44%) |
Jul 05, 2019 | 25.96 | 26.49 | 25.96 | 26.46 | 3,329 | +0.35(+1.36%) |
Jul 03, 2019 | 26.44 | 26.44 | 26.00 | 26.11 | 2,038 | -0.16(-0.60%) |
Jul 02, 2019 | 27.06 | 27.06 | 26.14 | 26.27 | 2,540 | -0.93(-3.42%) |
Jul 01, 2019 | 27.68 | 27.75 | 27.19 | 27.19 | 1,402 | +0.14(+0.50%) |
Jun 28, 2019 | 26.62 | 27.06 | 26.58 | 27.06 | 1,200 | +0.58(+2.18%) |
Jun 27, 2019 | 26.58 | 26.75 | 26.44 | 26.48 | 981 | -0.05(-0.19%) |
Jun 26, 2019 | 26.31 | 26.98 | 26.31 | 26.53 | 4,447 | +0.59(+2.27%) |
Jun 25, 2019 | 25.91 | 26.03 | 25.65 | 25.94 | 2,093 | +0.03(+0.11%) |
Jun 24, 2019 | 26.44 | 26.44 | 25.91 | 25.91 | 2,189 | -0.58(-2.18%) |
Jun 21, 2019 | 26.58 | 26.75 | 26.30 | 26.49 | 2,015 | +0.00(+0.02%) |
Jun 20, 2019 | 25.96 | 26.56 | 25.96 | 26.49 | 3,952 | +1.15(+4.53%) |
Jun 19, 2019 | 25.25 | 25.47 | 25.12 | 25.34 | 5,856 | +0.04(+0.17%) |
Jun 18, 2019 | 24.99 | 25.61 | 24.95 | 25.30 | 5,328 | +0.44(+1.78%) |
Jun 17, 2019 | 24.24 | 25.03 | 24.10 | 24.85 | 2,512 | +0.62(+2.55%) |
Jun 14, 2019 | 25.03 | 25.03 | 24.19 | 24.24 | 3,578 | -0.84(-3.35%) |
Jun 13, 2019 | 24.63 | 25.08 | 24.41 | 25.08 | 3,367 | +0.97(+4.03%) |
Jun 12, 2019 | 25.12 | 25.12 | 24.10 | 24.10 | 3,961 | -1.29(-5.06%) |
Jun 11, 2019 | 25.47 | 25.74 | 25.38 | 25.39 | 2,044 | +0.09(+0.37%) |
Jun 10, 2019 | 25.38 | 25.72 | 25.30 | 25.30 | 6,543 | -0.03(-0.12%) |
Jun 07, 2019 | 25.12 | 25.52 | 24.81 | 25.33 | 3,443 | +0.38(+1.53%) |
Jun 06, 2019 | 25.03 | 25.03 | 24.46 | 24.94 | 2,603 | -0.09(-0.35%) |
Jun 05, 2019 | 25.52 | 25.52 | 24.55 | 25.03 | 2,079 | -0.45(-1.78%) |
Jun 04, 2019 | 25.62 | 25.74 | 25.38 | 25.48 | 1,924 | +0.28(+1.10%) |
Jun 03, 2019 | 24.81 | 25.38 | 24.81 | 25.21 | 2,769 | +0.57(+2.33%) |
May 31, 2019 | 24.81 | 24.94 | 24.59 | 24.63 | 2,333 | -0.71(-2.79%) |
May 30, 2019 | 25.91 | 26.14 | 25.27 | 25.34 | 2,076 | -0.51(-1.99%) |
May 29, 2019 | 25.30 | 25.86 | 25.16 | 25.86 | 1,611 | +0.03(+0.11%) |
May 28, 2019 | 25.74 | 25.96 | 25.69 | 25.83 | 1,472 | -0.03(-0.12%) |
May 24, 2019 | 26.09 | 26.09 | 25.83 | 25.86 | 2,310 | -0.19(-0.74%) |
May 23, 2019 | 26.49 | 26.75 | 25.91 | 26.05 | 8,382 | -1.61(-5.82%) |
May 22, 2019 | 28.39 | 28.39 | 27.46 | 27.66 | 971 | -1.04(-3.61%) |
May 21, 2019 | 28.56 | 28.84 | 28.56 | 28.70 | 1,496 | +0.28(+1.00%) |
May 20, 2019 | 28.43 | 28.47 | 28.25 | 28.41 | 2,624 | -0.11(-0.38%) |
May 17, 2019 | 29.09 | 29.25 | 28.52 | 28.52 | 5,912 | -0.88(-3.00%) |
May 16, 2019 | 29.18 | 29.49 | 29.18 | 29.40 | 2,551 | +0.40(+1.38%) |
May 15, 2019 | 28.34 | 29.00 | 28.34 | 29.00 | 1,223 | +0.27(+0.94%) |
May 14, 2019 | 28.17 | 28.92 | 28.16 | 28.73 | 1,911 | +1.05(+3.80%) |
May 13, 2019 | 28.52 | 28.52 | 27.46 | 27.68 | 10,215 | -1.10(-3.83%) |
May 10, 2019 | 28.92 | 28.92 | 28.21 | 28.78 | 974 | -0.22(-0.76%) |
May 09, 2019 | 28.92 | 29.05 | 28.61 | 29.00 | 1,549 | -0.13(-0.45%) |
May 08, 2019 | 29.45 | 29.49 | 29.13 | 29.14 | 632 | -0.22(-0.75%) |
May 07, 2019 | 29.62 | 29.62 | 29.27 | 29.36 | 2,681 | -0.71(-2.35%) |
May 06, 2019 | 29.62 | 30.22 | 29.40 | 30.06 | 770 | -0.04(-0.15%) |
May 03, 2019 | 29.62 | 30.18 | 29.62 | 30.11 | 1,993 | +0.75(+2.56%) |
May 02, 2019 | 29.18 | 29.45 | 28.87 | 29.36 | 8,163 | -0.26(-0.89%) |