Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.30 | 26.32 | 26.12 | 26.12 | 1,196 | -0.06(-0.23%) |
Jul 30, 2019 | 26.00 | 26.20 | 26.00 | 26.18 | 1,661 | +0.22(+0.85%) |
Jul 29, 2019 | 26.01 | 26.01 | 25.95 | 25.95 | 356 | -0.07(-0.26%) |
Jul 26, 2019 | 25.87 | 26.02 | 25.87 | 26.02 | 651 | +0.09(+0.36%) |
Jul 25, 2019 | 26.10 | 26.10 | 25.93 | 25.93 | 1,210 | -0.21(-0.79%) |
Jul 24, 2019 | 26.09 | 26.13 | 26.09 | 26.13 | 313 | -0.00(-0.01%) |
Jul 23, 2019 | 25.96 | 26.14 | 25.96 | 26.14 | 3,739 | +0.18(+0.68%) |
Jul 22, 2019 | 25.96 | 25.96 | 25.96 | 25.96 | 1,125 | +0.02(+0.09%) |
Jul 19, 2019 | 26.00 | 26.00 | 25.94 | 25.94 | 217 | +0.09(+0.37%) |
Jul 18, 2019 | 25.72 | 25.85 | 25.72 | 25.84 | 1,363 | +0.03(+0.11%) |
Jul 17, 2019 | 25.91 | 25.91 | 25.81 | 25.81 | 4,001 | -0.17(-0.66%) |
Jul 16, 2019 | 25.94 | 26.04 | 25.94 | 25.98 | 1,707 | -0.06(-0.24%) |
Jul 15, 2019 | 25.97 | 26.05 | 25.97 | 26.05 | 2,035 | +0.12(+0.46%) |
Jul 12, 2019 | 25.76 | 25.93 | 25.76 | 25.93 | 1,194 | +0.29(+1.13%) |
Jul 11, 2019 | 25.56 | 25.64 | 25.56 | 25.64 | 1,469 | -0.04(-0.14%) |
Jul 10, 2019 | 25.80 | 25.82 | 25.67 | 25.67 | 3,209 | -0.18(-0.71%) |
Jul 09, 2019 | 26.00 | 26.00 | 25.80 | 25.86 | 2,062 | -0.25(-0.95%) |
Jul 08, 2019 | 26.07 | 26.11 | 26.04 | 26.11 | 3,226 | -0.16(-0.60%) |
Jul 05, 2019 | 26.27 | 26.28 | 26.14 | 26.26 | 3,799 | -0.06(-0.23%) |
Jul 03, 2019 | 26.23 | 26.33 | 26.23 | 26.33 | 976 | +0.15(+0.58%) |
Jul 02, 2019 | 26.21 | 26.21 | 26.09 | 26.17 | 4,385 | -0.04(-0.15%) |
Jul 01, 2019 | 26.29 | 26.34 | 26.06 | 26.21 | 9,327 | +0.09(+0.36%) |
Jun 28, 2019 | 26.18 | 26.18 | 26.10 | 26.12 | 2,605 | +0.04(+0.15%) |
Jun 27, 2019 | 26.01 | 26.13 | 26.01 | 26.08 | 1,887 | +0.13(+0.50%) |
Jun 26, 2019 | 25.88 | 26.06 | 25.88 | 25.95 | 5,891 | +0.06(+0.24%) |
Jun 25, 2019 | 25.94 | 25.99 | 25.89 | 25.89 | 5,757 | -0.09(-0.34%) |
Jun 24, 2019 | 25.94 | 26.05 | 25.94 | 25.98 | 4,064 | +0.04(+0.17%) |
Jun 21, 2019 | 25.94 | 25.95 | 25.93 | 25.93 | 2,605 | +0.01(+0.03%) |
Jun 20, 2019 | 25.83 | 25.93 | 25.83 | 25.93 | 3,507 | +0.21(+0.81%) |
Jun 19, 2019 | 25.66 | 25.79 | 25.65 | 25.72 | 1,254 | +0.06(+0.24%) |
Jun 18, 2019 | 25.51 | 25.66 | 25.51 | 25.66 | 1,774 | +0.47(+1.86%) |
Jun 17, 2019 | 25.22 | 25.24 | 25.19 | 25.19 | 1,667 | +0.10(+0.38%) |
Jun 14, 2019 | 25.05 | 25.12 | 25.05 | 25.09 | 1,973 | -0.03(-0.12%) |
Jun 13, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 958 | +0.10(+0.41%) |
Jun 12, 2019 | 25.07 | 25.07 | 25.02 | 25.02 | 1,084 | -0.06(-0.23%) |
Jun 11, 2019 | 25.09 | 25.09 | 24.99 | 25.08 | 11,233 | +0.12(+0.50%) |
Jun 10, 2019 | 24.92 | 25.03 | 24.92 | 24.95 | 2,548 | +0.04(+0.17%) |
Jun 07, 2019 | 24.86 | 24.91 | 24.86 | 24.91 | 1,096 | +0.11(+0.43%) |
Jun 06, 2019 | 24.67 | 24.80 | 24.67 | 24.80 | 22,595 | +0.09(+0.37%) |
Jun 05, 2019 | 24.77 | 24.77 | 24.66 | 24.71 | 2,180 | -0.02(-0.07%) |
Jun 04, 2019 | 24.42 | 24.73 | 24.42 | 24.73 | 3,079 | +0.49(+2.01%) |
Jun 03, 2019 | 24.07 | 24.24 | 24.06 | 24.24 | 1,210 | +0.33(+1.39%) |
May 31, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 109 | -0.05(-0.21%) |
May 30, 2019 | 24.04 | 24.04 | 23.95 | 23.96 | 8,592 | +0.08(+0.32%) |
May 29, 2019 | 23.83 | 23.91 | 23.83 | 23.88 | 10,799 | -0.09(-0.38%) |
May 28, 2019 | 24.11 | 24.11 | 23.97 | 23.97 | 2,866 | -0.05(-0.23%) |
May 24, 2019 | 23.96 | 24.03 | 23.85 | 24.03 | 5,810 | +0.22(+0.92%) |
May 23, 2019 | 23.85 | 23.85 | 23.78 | 23.81 | 9,402 | -0.45(-1.86%) |
May 22, 2019 | 24.44 | 24.44 | 24.24 | 24.26 | 2,747 | -0.04(-0.15%) |
May 21, 2019 | 24.40 | 24.40 | 24.30 | 24.30 | 1,144 | +0.15(+0.60%) |
May 20, 2019 | 24.33 | 24.36 | 24.15 | 24.15 | 1,487 | -0.20(-0.82%) |
May 17, 2019 | 24.65 | 24.80 | 24.35 | 24.35 | 4,165 | -0.51(-2.05%) |
May 16, 2019 | 24.88 | 24.99 | 24.82 | 24.86 | 14,063 | +0.22(+0.90%) |
May 15, 2019 | 24.69 | 24.78 | 24.64 | 24.64 | 2,636 | -0.05(-0.22%) |
May 14, 2019 | 24.78 | 24.89 | 24.69 | 24.69 | 3,591 | +0.06(+0.26%) |
May 13, 2019 | 25.05 | 25.05 | 24.63 | 24.63 | 6,186 | -0.77(-3.05%) |
May 10, 2019 | 25.16 | 25.49 | 25.00 | 25.40 | 5,919 | +0.42(+1.67%) |
May 09, 2019 | 24.92 | 25.08 | 24.86 | 24.99 | 3,953 | -0.34(-1.34%) |
May 08, 2019 | 25.26 | 25.40 | 25.26 | 25.33 | 926 | -0.00(-0.02%) |
May 07, 2019 | 25.60 | 25.60 | 25.29 | 25.33 | 2,423 | -0.47(-1.84%) |
May 06, 2019 | 25.94 | 25.94 | 25.64 | 25.81 | 3,309 | -0.45(-1.70%) |
May 03, 2019 | 26.23 | 26.26 | 26.23 | 26.25 | 1,205 | +0.43(+1.66%) |
May 02, 2019 | 26.16 | 26.16 | 25.82 | 25.82 | 1,395 | -0.35(-1.32%) |