Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.65 | 26.65 | 26.13 | 26.34 | 11,174 | -0.32(-1.19%) |
Jul 30, 2019 | 26.64 | 26.68 | 26.63 | 26.66 | 4,971 | -0.03(-0.13%) |
Jul 29, 2019 | 26.67 | 26.71 | 26.64 | 26.69 | 9,826 | +0.06(+0.24%) |
Jul 26, 2019 | 26.57 | 26.65 | 26.54 | 26.63 | 5,861 | +0.11(+0.43%) |
Jul 25, 2019 | 26.51 | 26.55 | 26.50 | 26.51 | 11,838 | -0.02(-0.06%) |
Jul 24, 2019 | 26.37 | 26.55 | 26.37 | 26.53 | 7,723 | +0.10(+0.38%) |
Jul 23, 2019 | 26.31 | 26.43 | 26.27 | 26.43 | 12,643 | +0.15(+0.59%) |
Jul 22, 2019 | 26.34 | 26.34 | 26.24 | 26.27 | 7,816 | -0.06(-0.24%) |
Jul 19, 2019 | 26.49 | 26.51 | 26.34 | 26.34 | 12,608 | -0.12(-0.44%) |
Jul 18, 2019 | 26.32 | 26.45 | 26.27 | 26.45 | 6,770 | +0.12(+0.44%) |
Jul 17, 2019 | 26.51 | 26.51 | 26.34 | 26.34 | 12,010 | -0.14(-0.55%) |
Jul 16, 2019 | 26.52 | 26.55 | 26.46 | 26.48 | 24,906 | -0.05(-0.17%) |
Jul 15, 2019 | 26.54 | 26.57 | 26.50 | 26.53 | 13,860 | +0.03(+0.10%) |
Jul 12, 2019 | 26.46 | 26.50 | 26.46 | 26.50 | 7,520 | +0.10(+0.38%) |
Jul 11, 2019 | 26.38 | 26.40 | 26.32 | 26.40 | 9,345 | +0.08(+0.31%) |
Jul 10, 2019 | 26.35 | 26.36 | 26.30 | 26.32 | 4,400 | +0.14(+0.52%) |
Jul 09, 2019 | 26.21 | 26.21 | 26.17 | 26.18 | 17,377 | -0.11(-0.41%) |
Jul 08, 2019 | 26.26 | 26.29 | 26.17 | 26.29 | 22,040 | -0.04(-0.14%) |
Jul 05, 2019 | 26.24 | 26.35 | 26.11 | 26.33 | 15,262 | +0.00(+0.00%) |
Jul 03, 2019 | 26.21 | 26.33 | 26.21 | 26.33 | 6,304 | +0.19(+0.73%) |
Jul 02, 2019 | 26.02 | 26.14 | 25.99 | 26.14 | 6,754 | +0.09(+0.35%) |
Jul 01, 2019 | 26.18 | 26.18 | 25.96 | 26.05 | 16,677 | +0.12(+0.45%) |
Jun 28, 2019 | 25.91 | 25.93 | 25.86 | 25.93 | 21,899 | +0.12(+0.46%) |
Jun 27, 2019 | 25.77 | 25.83 | 25.77 | 25.81 | 7,210 | +0.06(+0.25%) |
Jun 26, 2019 | 25.95 | 25.95 | 25.75 | 25.75 | 13,973 | -0.17(-0.66%) |
Jun 25, 2019 | 26.05 | 26.05 | 25.89 | 25.92 | 16,779 | -0.17(-0.64%) |
Jun 24, 2019 | 26.04 | 26.15 | 26.04 | 26.09 | 11,808 | +0.05(+0.17%) |
Jun 21, 2019 | 26.08 | 26.11 | 26.04 | 26.04 | 8,228 | -0.06(-0.24%) |
Jun 20, 2019 | 25.94 | 26.11 | 25.91 | 26.11 | 13,489 | +0.28(+1.08%) |
Jun 19, 2019 | 25.75 | 25.87 | 25.69 | 25.83 | 22,094 | +0.08(+0.33%) |
Jun 18, 2019 | 25.67 | 25.82 | 25.67 | 25.74 | 29,647 | +0.17(+0.65%) |
Jun 17, 2019 | 25.67 | 25.67 | 25.58 | 25.58 | 12,417 | -0.10(-0.41%) |
Jun 14, 2019 | 25.62 | 25.68 | 25.60 | 25.68 | 17,013 | +0.09(+0.34%) |
Jun 13, 2019 | 25.67 | 25.67 | 25.56 | 25.59 | 7,498 | +0.02(+0.07%) |
Jun 12, 2019 | 25.55 | 25.61 | 25.54 | 25.58 | 10,992 | +0.04(+0.16%) |
Jun 11, 2019 | 25.70 | 25.71 | 25.51 | 25.53 | 10,647 | -0.02(-0.09%) |
Jun 10, 2019 | 25.67 | 25.67 | 25.55 | 25.56 | 12,866 | +0.02(+0.07%) |
Jun 07, 2019 | 25.40 | 25.62 | 25.40 | 25.54 | 31,914 | +0.20(+0.81%) |
Jun 06, 2019 | 25.17 | 25.34 | 25.17 | 25.34 | 10,449 | +0.27(+1.09%) |
Jun 05, 2019 | 24.98 | 25.06 | 24.96 | 25.06 | 11,964 | +0.22(+0.89%) |
Jun 04, 2019 | 24.66 | 24.84 | 24.66 | 24.84 | 41,460 | +0.36(+1.45%) |
Jun 03, 2019 | 24.36 | 24.55 | 24.36 | 24.49 | 25,460 | +0.14(+0.56%) |
May 31, 2019 | 24.37 | 24.47 | 24.33 | 24.35 | 18,681 | -0.19(-0.78%) |
May 30, 2019 | 24.56 | 24.67 | 24.54 | 24.54 | 12,735 | +0.03(+0.12%) |
May 29, 2019 | 24.62 | 24.62 | 24.49 | 24.51 | 12,671 | -0.26(-1.07%) |
May 28, 2019 | 25.08 | 25.14 | 24.78 | 24.78 | 128,521 | -0.27(-1.09%) |
May 24, 2019 | 25.12 | 25.12 | 25.03 | 25.05 | 11,008 | +0.03(+0.12%) |
May 23, 2019 | 25.04 | 25.04 | 24.87 | 25.02 | 5,919 | -0.20(-0.78%) |
May 22, 2019 | 25.14 | 25.25 | 25.14 | 25.22 | 6,487 | -0.03(-0.11%) |
May 21, 2019 | 25.27 | 25.29 | 25.16 | 25.24 | 6,922 | +0.10(+0.39%) |
May 20, 2019 | 25.12 | 25.23 | 25.08 | 25.14 | 26,949 | -0.07(-0.29%) |
May 17, 2019 | 25.08 | 25.29 | 25.08 | 25.22 | 6,338 | -0.05(-0.21%) |
May 16, 2019 | 25.16 | 25.37 | 25.16 | 25.27 | 10,699 | +0.16(+0.63%) |
May 15, 2019 | 24.89 | 25.12 | 24.87 | 25.11 | 16,100 | +0.15(+0.59%) |
May 14, 2019 | 24.90 | 25.12 | 24.90 | 24.96 | 14,194 | +0.14(+0.57%) |
May 13, 2019 | 24.86 | 24.96 | 24.77 | 24.82 | 32,203 | -0.41(-1.63%) |
May 10, 2019 | 25.00 | 25.23 | 24.78 | 25.23 | 6,783 | +0.16(+0.65%) |
May 09, 2019 | 24.96 | 25.07 | 24.82 | 25.07 | 17,750 | -0.10(-0.40%) |
May 08, 2019 | 25.10 | 25.18 | 25.04 | 25.17 | 24,163 | +0.05(+0.22%) |
May 07, 2019 | 25.22 | 25.22 | 24.98 | 25.12 | 16,139 | -0.35(-1.37%) |
May 06, 2019 | 25.16 | 25.46 | 25.16 | 25.46 | 16,561 | -0.07(-0.29%) |
May 03, 2019 | 25.43 | 25.56 | 25.40 | 25.54 | 17,569 | +0.22(+0.85%) |
May 02, 2019 | 25.29 | 25.42 | 25.22 | 25.32 | 11,450 | -0.13(-0.50%) |