Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.87 | 27.07 | 25.79 | 26.45 | 1,005,160 | -0.19(-0.72%) |
Jul 30, 2019 | 25.67 | 26.77 | 25.67 | 26.65 | 319,074 | +0.94(+3.66%) |
Jul 29, 2019 | 26.38 | 26.39 | 25.44 | 25.71 | 320,393 | -0.71(-2.69%) |
Jul 26, 2019 | 26.19 | 26.49 | 26.01 | 26.42 | 316,606 | +0.21(+0.81%) |
Jul 25, 2019 | 24.97 | 26.30 | 24.97 | 26.21 | 539,238 | +1.30(+5.24%) |
Jul 24, 2019 | 24.09 | 24.97 | 23.91 | 24.90 | 376,813 | +0.43(+1.76%) |
Jul 23, 2019 | 24.82 | 24.85 | 23.99 | 24.47 | 416,407 | -0.21(-0.86%) |
Jul 22, 2019 | 25.27 | 25.40 | 24.67 | 24.68 | 321,846 | -0.59(-2.32%) |
Jul 19, 2019 | 25.66 | 25.81 | 25.26 | 25.27 | 266,895 | -0.35(-1.35%) |
Jul 18, 2019 | 26.16 | 26.25 | 25.50 | 25.61 | 205,018 | -0.62(-2.38%) |
Jul 17, 2019 | 26.58 | 26.58 | 26.10 | 26.23 | 655,169 | -0.30(-1.12%) |
Jul 16, 2019 | 26.14 | 26.69 | 26.00 | 26.53 | 207,604 | +0.37(+1.43%) |
Jul 15, 2019 | 26.54 | 26.62 | 26.00 | 26.16 | 174,018 | -0.22(-0.84%) |
Jul 12, 2019 | 25.73 | 26.56 | 25.73 | 26.38 | 204,262 | +0.67(+2.61%) |
Jul 11, 2019 | 25.80 | 25.80 | 25.28 | 25.71 | 111,817 | -0.07(-0.26%) |
Jul 10, 2019 | 25.92 | 25.96 | 25.24 | 25.77 | 238,368 | +0.31(+1.21%) |
Jul 09, 2019 | 25.73 | 26.07 | 25.39 | 25.47 | 188,040 | -0.41(-1.59%) |
Jul 08, 2019 | 25.38 | 25.99 | 25.12 | 25.88 | 204,515 | +0.51(+2.00%) |
Jul 05, 2019 | 25.86 | 25.86 | 25.23 | 25.37 | 292,011 | -0.71(-2.72%) |
Jul 03, 2019 | 25.79 | 26.13 | 25.62 | 26.08 | 96,816 | +0.31(+1.19%) |
Jul 02, 2019 | 25.46 | 25.79 | 25.27 | 25.77 | 248,271 | +0.41(+1.63%) |
Jul 01, 2019 | 25.74 | 25.81 | 25.15 | 25.36 | 298,646 | -0.14(-0.56%) |
Jun 28, 2019 | 25.17 | 25.70 | 25.17 | 25.50 | 658,223 | +0.32(+1.26%) |
Jun 27, 2019 | 24.47 | 25.22 | 24.47 | 25.19 | 457,333 | +0.95(+3.92%) |
Jun 26, 2019 | 24.18 | 24.44 | 23.82 | 24.24 | 219,842 | +0.06(+0.24%) |
Jun 25, 2019 | 25.61 | 25.61 | 24.07 | 24.18 | 459,170 | -1.23(-4.83%) |
Jun 24, 2019 | 25.26 | 25.55 | 24.92 | 25.41 | 272,959 | +0.14(+0.57%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.17 | 25.27 | 570,370 | -0.78(-2.98%) |
Jun 20, 2019 | 26.05 | 26.34 | 25.61 | 26.04 | 380,132 | +0.23(+0.89%) |
Jun 19, 2019 | 26.18 | 26.18 | 25.34 | 25.81 | 224,931 | -0.44(-1.68%) |
Jun 18, 2019 | 26.36 | 26.55 | 26.01 | 26.25 | 398,179 | +0.11(+0.40%) |
Jun 17, 2019 | 26.82 | 26.82 | 25.58 | 26.15 | 565,530 | -0.66(-2.47%) |
Jun 14, 2019 | 26.75 | 27.17 | 26.62 | 26.81 | 321,504 | +0.05(+0.18%) |
Jun 13, 2019 | 26.68 | 26.96 | 26.32 | 26.76 | 217,518 | +0.41(+1.57%) |
Jun 12, 2019 | 26.38 | 26.83 | 26.30 | 26.35 | 176,983 | -0.02(-0.07%) |
Jun 11, 2019 | 26.87 | 27.01 | 25.90 | 26.37 | 265,661 | -0.42(-1.58%) |
Jun 10, 2019 | 26.80 | 27.24 | 26.57 | 26.79 | 317,063 | +0.00(+0.00%) |
Jun 07, 2019 | 26.47 | 26.93 | 26.36 | 26.79 | 211,140 | +0.27(+1.01%) |
Jun 06, 2019 | 26.45 | 27.08 | 26.19 | 26.52 | 387,986 | +0.05(+0.18%) |
Jun 05, 2019 | 26.34 | 26.51 | 25.88 | 26.47 | 259,821 | +0.18(+0.69%) |
Jun 04, 2019 | 25.83 | 26.33 | 25.52 | 26.29 | 294,789 | +0.74(+2.89%) |
Jun 03, 2019 | 25.61 | 26.08 | 25.31 | 25.55 | 684,596 | -0.07(-0.26%) |
May 31, 2019 | 26.32 | 26.32 | 25.36 | 25.62 | 422,488 | +0.12(+0.45%) |
May 30, 2019 | 25.68 | 25.97 | 25.36 | 25.50 | 238,632 | -0.12(-0.49%) |
May 29, 2019 | 26.08 | 26.31 | 25.35 | 25.63 | 469,849 | -0.60(-2.30%) |
May 28, 2019 | 26.45 | 26.79 | 25.96 | 26.23 | 704,497 | -0.15(-0.58%) |
May 24, 2019 | 25.88 | 26.41 | 25.81 | 26.39 | 288,155 | +0.64(+2.50%) |
May 23, 2019 | 25.62 | 25.94 | 25.31 | 25.74 | 544,386 | -0.09(-0.33%) |
May 22, 2019 | 26.02 | 26.42 | 25.68 | 25.83 | 274,513 | -0.44(-1.68%) |
May 21, 2019 | 26.34 | 26.50 | 26.10 | 26.27 | 603,912 | +0.12(+0.48%) |
May 20, 2019 | 26.20 | 26.71 | 26.06 | 26.15 | 384,735 | -0.27(-1.02%) |
May 17, 2019 | 26.69 | 26.96 | 26.25 | 26.42 | 379,031 | -0.40(-1.50%) |
May 16, 2019 | 26.87 | 27.01 | 26.59 | 26.82 | 468,249 | +0.13(+0.50%) |
May 15, 2019 | 26.72 | 27.09 | 26.58 | 26.69 | 369,742 | -0.29(-1.07%) |
May 14, 2019 | 26.31 | 27.26 | 26.30 | 26.97 | 434,020 | +0.68(+2.59%) |
May 13, 2019 | 25.96 | 26.48 | 25.81 | 26.29 | 316,935 | -0.05(-0.18%) |
May 10, 2019 | 26.21 | 26.40 | 25.90 | 26.34 | 286,800 | +0.10(+0.37%) |
May 09, 2019 | 26.04 | 26.56 | 25.89 | 26.24 | 443,048 | +0.04(+0.15%) |
May 08, 2019 | 26.68 | 27.31 | 26.19 | 26.21 | 380,235 | -0.58(-2.15%) |
May 07, 2019 | 26.92 | 27.15 | 26.40 | 26.78 | 392,612 | -0.37(-1.38%) |
May 06, 2019 | 26.75 | 27.37 | 26.41 | 27.16 | 746,005 | +0.08(+0.28%) |
May 03, 2019 | 25.91 | 27.60 | 25.91 | 27.08 | 1,967,168 | +2.75(+11.32%) |
May 02, 2019 | 24.59 | 25.24 | 24.04 | 24.32 | 622,700 | +0.20(+0.84%) |