Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.43 | 26.54 | 26.39 | 26.48 | 1,420 | +0.10(+0.37%) |
Jul 30, 2019 | 26.79 | 26.79 | 26.38 | 26.38 | 1,698 | -0.30(-1.11%) |
Jul 29, 2019 | 26.82 | 26.86 | 26.68 | 26.68 | 1,798 | +0.02(+0.06%) |
Jul 26, 2019 | 26.63 | 26.72 | 26.63 | 26.66 | 1,049 | +0.15(+0.57%) |
Jul 25, 2019 | 26.59 | 26.59 | 26.51 | 26.51 | 822 | -0.10(-0.36%) |
Jul 24, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 89 | +0.16(+0.59%) |
Jul 23, 2019 | 26.44 | 26.49 | 26.44 | 26.45 | 1,963 | +0.06(+0.23%) |
Jul 22, 2019 | 26.45 | 26.45 | 26.39 | 26.39 | 378 | -0.01(-0.03%) |
Jul 19, 2019 | 26.48 | 26.48 | 26.39 | 26.39 | 629 | -0.02(-0.06%) |
Jul 18, 2019 | 26.42 | 26.49 | 26.35 | 26.41 | 2,171 | +0.05(+0.19%) |
Jul 17, 2019 | 26.46 | 26.46 | 26.33 | 26.36 | 1,869 | -0.18(-0.66%) |
Jul 16, 2019 | 26.59 | 26.59 | 26.53 | 26.53 | 1,487 | -0.01(-0.04%) |
Jul 15, 2019 | 26.43 | 26.54 | 26.43 | 26.54 | 476 | +0.12(+0.45%) |
Jul 12, 2019 | 26.45 | 26.50 | 26.38 | 26.42 | 4,510 | -0.05(-0.18%) |
Jul 11, 2019 | 26.53 | 26.53 | 26.47 | 26.47 | 795 | +0.14(+0.54%) |
Jul 10, 2019 | 26.42 | 26.56 | 26.33 | 26.33 | 2,069 | +0.07(+0.28%) |
Jul 09, 2019 | 26.23 | 26.29 | 26.23 | 26.25 | 1,062 | -0.01(-0.03%) |
Jul 08, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 126 | -0.27(-1.02%) |
Jul 05, 2019 | 26.49 | 26.61 | 26.49 | 26.53 | 3,461 | +0.01(+0.05%) |
Jul 03, 2019 | 26.52 | 26.59 | 26.52 | 26.52 | 1,153 | +0.19(+0.72%) |
Jul 02, 2019 | 26.28 | 26.40 | 26.28 | 26.33 | 451 | -0.03(-0.11%) |
Jul 01, 2019 | 26.47 | 26.54 | 26.36 | 26.36 | 1,622 | -0.34(-1.29%) |
Jun 28, 2019 | 26.56 | 26.70 | 26.46 | 26.70 | 3,357 | +0.44(+1.68%) |
Jun 27, 2019 | 26.35 | 26.35 | 26.26 | 26.26 | 1,544 | +0.02(+0.09%) |
Jun 26, 2019 | 26.36 | 26.36 | 26.23 | 26.23 | 478 | +0.01(+0.04%) |
Jun 25, 2019 | 26.34 | 26.34 | 26.22 | 26.22 | 211 | -0.28(-1.06%) |
Jun 24, 2019 | 26.54 | 26.75 | 26.50 | 26.50 | 2,835 | +0.00(+0.02%) |
Jun 21, 2019 | 26.45 | 26.65 | 26.42 | 26.50 | 2,412 | -0.21(-0.80%) |
Jun 20, 2019 | 26.58 | 26.71 | 26.56 | 26.71 | 4,167 | +0.40(+1.50%) |
Jun 19, 2019 | 26.24 | 26.33 | 26.17 | 26.32 | 2,479 | +0.11(+0.42%) |
Jun 18, 2019 | 26.25 | 26.27 | 26.17 | 26.21 | 1,116 | +0.40(+1.53%) |
Jun 17, 2019 | 25.91 | 25.96 | 25.81 | 25.81 | 841 | -0.14(-0.55%) |
Jun 14, 2019 | 26.14 | 26.14 | 25.80 | 25.96 | 7,238 | -0.11(-0.41%) |
Jun 13, 2019 | 26.07 | 26.08 | 26.06 | 26.06 | 407 | +0.08(+0.32%) |
Jun 12, 2019 | 26.08 | 26.35 | 25.98 | 25.98 | 6,246 | -0.33(-1.26%) |
Jun 11, 2019 | 26.24 | 26.31 | 26.20 | 26.31 | 1,140 | +0.08(+0.29%) |
Jun 10, 2019 | 26.36 | 26.37 | 26.23 | 26.23 | 11,528 | +0.09(+0.34%) |
Jun 07, 2019 | 26.06 | 26.15 | 26.06 | 26.15 | 2,517 | +0.46(+1.78%) |
Jun 06, 2019 | 25.62 | 25.69 | 25.62 | 25.69 | 2,742 | +0.09(+0.35%) |
Jun 05, 2019 | 25.54 | 25.77 | 25.48 | 25.60 | 2,386 | +0.13(+0.50%) |
Jun 04, 2019 | 25.29 | 25.47 | 25.29 | 25.47 | 612 | +0.33(+1.32%) |
Jun 03, 2019 | 25.11 | 25.17 | 25.06 | 25.14 | 1,545 | +0.17(+0.66%) |
May 31, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 209 | -0.23(-0.93%) |
May 30, 2019 | 24.92 | 25.29 | 24.67 | 25.21 | 7,091 | +0.06(+0.25%) |
May 29, 2019 | 25.08 | 25.18 | 25.07 | 25.15 | 1,658 | -0.13(-0.51%) |
May 28, 2019 | 25.50 | 25.51 | 25.27 | 25.27 | 2,187 | -0.05(-0.21%) |
May 24, 2019 | 25.31 | 25.33 | 25.31 | 25.33 | 314 | +0.12(+0.47%) |
May 23, 2019 | 25.17 | 25.23 | 25.06 | 25.21 | 6,218 | -0.25(-1.00%) |
May 22, 2019 | 25.44 | 25.52 | 25.44 | 25.46 | 920 | -0.38(-1.48%) |
May 21, 2019 | 25.58 | 25.85 | 25.50 | 25.85 | 3,858 | +0.42(+1.66%) |
May 20, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 72 | -0.21(-0.82%) |
May 17, 2019 | 25.70 | 25.70 | 25.53 | 25.63 | 419 | -0.01(-0.04%) |
May 16, 2019 | 25.58 | 25.65 | 25.58 | 25.64 | 1,922 | +0.08(+0.30%) |
May 15, 2019 | 25.42 | 25.80 | 25.42 | 25.56 | 5,669 | +0.14(+0.56%) |
May 14, 2019 | 25.59 | 25.60 | 25.42 | 25.42 | 870 | +0.12(+0.49%) |
May 13, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.67(-2.57%) |
May 10, 2019 | 25.60 | 25.96 | 25.54 | 25.96 | 2,937 | +0.12(+0.47%) |
May 09, 2019 | 25.72 | 25.84 | 25.72 | 25.84 | 777 | -0.21(-0.79%) |
May 08, 2019 | 26.15 | 26.15 | 26.00 | 26.05 | 671 | +0.10(+0.40%) |
May 07, 2019 | 26.18 | 26.23 | 25.94 | 25.94 | 1,382 | -0.43(-1.62%) |
May 06, 2019 | 26.30 | 26.37 | 26.24 | 26.37 | 1,220 | -0.21(-0.80%) |
May 03, 2019 | 26.61 | 26.61 | 26.58 | 26.58 | 209 | +0.21(+0.80%) |
May 02, 2019 | 26.31 | 26.46 | 26.31 | 26.37 | 801 | -0.13(-0.50%) |