Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.04 | 27.08 | 26.76 | 26.86 | 1,950 | -0.23(-0.83%) |
Jul 30, 2019 | 27.03 | 27.08 | 27.02 | 27.08 | 1,222 | -0.01(-0.03%) |
Jul 29, 2019 | 27.06 | 27.09 | 27.06 | 27.09 | 632 | -0.03(-0.11%) |
Jul 26, 2019 | 27.04 | 27.13 | 27.04 | 27.12 | 1,380 | +0.17(+0.64%) |
Jul 25, 2019 | 26.92 | 26.95 | 26.92 | 26.95 | 742 | -0.10(-0.37%) |
Jul 24, 2019 | 26.84 | 27.05 | 26.84 | 27.05 | 792 | +0.06(+0.22%) |
Jul 23, 2019 | 26.86 | 27.09 | 26.82 | 26.99 | 2,988 | +0.18(+0.65%) |
Jul 22, 2019 | 26.83 | 26.83 | 26.79 | 26.81 | 509 | -0.01(-0.04%) |
Jul 19, 2019 | 26.88 | 26.88 | 26.83 | 26.83 | 424 | -0.11(-0.40%) |
Jul 18, 2019 | 26.82 | 27.03 | 26.76 | 26.93 | 4,700 | +0.07(+0.26%) |
Jul 17, 2019 | 26.90 | 26.90 | 26.86 | 26.86 | 2,607 | -0.12(-0.43%) |
Jul 16, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 24 | -0.06(-0.21%) |
Jul 15, 2019 | 27.02 | 27.04 | 27.02 | 27.04 | 361 | -0.06(-0.21%) |
Jul 12, 2019 | 26.98 | 27.09 | 26.96 | 27.09 | 3,398 | +0.17(+0.62%) |
Jul 11, 2019 | 26.90 | 26.93 | 26.90 | 26.93 | 700 | +0.05(+0.19%) |
Jul 10, 2019 | 26.94 | 26.94 | 26.83 | 26.87 | 2,086 | +0.06(+0.21%) |
Jul 09, 2019 | 26.73 | 26.82 | 26.72 | 26.82 | 924 | +0.07(+0.25%) |
Jul 08, 2019 | 26.72 | 26.76 | 26.67 | 26.75 | 4,090 | -0.07(-0.27%) |
Jul 05, 2019 | 26.79 | 26.82 | 26.79 | 26.82 | 955 | -0.05(-0.20%) |
Jul 03, 2019 | 26.84 | 26.88 | 26.83 | 26.88 | 2,123 | +0.21(+0.79%) |
Jul 02, 2019 | 26.62 | 26.67 | 26.55 | 26.67 | 5,355 | +0.10(+0.38%) |
Jul 01, 2019 | 26.59 | 26.65 | 26.51 | 26.57 | 3,144 | +0.11(+0.41%) |
Jun 28, 2019 | 26.40 | 26.47 | 26.40 | 26.46 | 1,699 | +0.11(+0.42%) |
Jun 27, 2019 | 26.33 | 26.35 | 26.31 | 26.35 | 2,165 | -0.04(-0.14%) |
Jun 26, 2019 | 26.35 | 26.40 | 26.28 | 26.38 | 3,323 | +0.09(+0.33%) |
Jun 25, 2019 | 26.45 | 26.50 | 26.30 | 26.30 | 8,331 | -0.24(-0.91%) |
Jun 24, 2019 | 26.63 | 26.64 | 26.52 | 26.54 | 6,661 | -0.05(-0.19%) |
Jun 21, 2019 | 26.63 | 26.63 | 26.52 | 26.59 | 7,991 | +0.04(+0.15%) |
Jun 20, 2019 | 26.44 | 26.55 | 26.44 | 26.55 | 3,731 | +0.21(+0.78%) |
Jun 19, 2019 | 26.30 | 26.34 | 26.30 | 26.34 | 5,304 | +0.04(+0.16%) |
Jun 18, 2019 | 25.71 | 26.32 | 25.71 | 26.30 | 10,441 | +0.20(+0.78%) |
Jun 17, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 259 | -0.03(-0.12%) |
Jun 14, 2019 | 26.13 | 26.17 | 26.13 | 26.13 | 639 | -0.02(-0.09%) |
Jun 13, 2019 | 26.09 | 26.20 | 26.09 | 26.15 | 4,881 | +0.08(+0.30%) |
Jun 12, 2019 | 26.14 | 26.14 | 26.07 | 26.07 | 375 | -0.10(-0.39%) |
Jun 11, 2019 | 26.14 | 26.24 | 26.10 | 26.18 | 21,003 | +0.03(+0.10%) |
Jun 10, 2019 | 26.18 | 26.28 | 26.15 | 26.15 | 1,445 | +0.09(+0.34%) |
Jun 07, 2019 | 26.09 | 26.09 | 26.06 | 26.06 | 213 | +0.27(+1.03%) |
Jun 06, 2019 | 25.72 | 25.79 | 25.68 | 25.79 | 2,484 | +0.10(+0.41%) |
Jun 05, 2019 | 25.65 | 25.69 | 25.60 | 25.69 | 1,471 | +0.15(+0.57%) |
Jun 04, 2019 | 25.34 | 25.54 | 25.34 | 25.54 | 1,442 | +0.34(+1.34%) |
Jun 03, 2019 | 25.37 | 25.37 | 25.20 | 25.21 | 1,919 | -0.05(-0.20%) |
May 31, 2019 | 25.24 | 25.35 | 25.24 | 25.26 | 4,688 | -0.19(-0.76%) |
May 30, 2019 | 25.42 | 25.50 | 25.42 | 25.45 | 11,329 | -0.01(-0.05%) |
May 29, 2019 | 25.43 | 25.62 | 25.34 | 25.47 | 16,124 | -0.23(-0.90%) |
May 28, 2019 | 25.62 | 25.71 | 25.62 | 25.70 | 5,607 | +0.07(+0.26%) |
May 24, 2019 | 25.71 | 25.71 | 25.63 | 25.63 | 958 | +0.01(+0.04%) |
May 23, 2019 | 25.61 | 25.66 | 25.58 | 25.62 | 5,579 | -0.09(-0.37%) |
May 22, 2019 | 25.71 | 25.71 | 25.68 | 25.71 | 1,124 | -0.05(-0.18%) |
May 21, 2019 | 25.81 | 25.83 | 25.76 | 25.76 | 7,589 | +0.00(+0.00%) |
May 20, 2019 | 25.91 | 25.91 | 25.73 | 25.76 | 4,267 | -0.11(-0.42%) |
May 17, 2019 | 25.90 | 25.97 | 25.87 | 25.87 | 2,876 | -0.04(-0.16%) |
May 16, 2019 | 25.94 | 26.00 | 25.91 | 25.91 | 716 | +0.05(+0.18%) |
May 15, 2019 | 25.82 | 25.87 | 25.82 | 25.87 | 977 | -0.06(-0.23%) |
May 14, 2019 | 25.81 | 26.04 | 25.81 | 25.92 | 3,615 | +0.26(+1.00%) |
May 13, 2019 | 25.76 | 25.96 | 25.67 | 25.67 | 5,153 | -0.64(-2.43%) |
May 10, 2019 | 25.96 | 26.31 | 25.88 | 26.31 | 4,048 | +0.24(+0.94%) |
May 09, 2019 | 26.03 | 26.26 | 26.03 | 26.06 | 2,667 | -0.22(-0.85%) |
May 08, 2019 | 26.35 | 26.46 | 26.28 | 26.28 | 9,088 | -0.06(-0.22%) |
May 07, 2019 | 26.40 | 26.40 | 26.23 | 26.34 | 2,370 | -0.29(-1.11%) |
May 06, 2019 | 26.30 | 26.64 | 26.30 | 26.64 | 3,168 | -0.10(-0.36%) |
May 03, 2019 | 26.65 | 26.78 | 26.65 | 26.74 | 1,065 | +0.21(+0.77%) |
May 02, 2019 | 26.44 | 26.55 | 26.41 | 26.53 | 4,917 | -0.09(-0.33%) |