Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.24 | 25.62 | 25.09 | 25.40 | 3,915,112 | +0.09(+0.37%) |
Jul 30, 2019 | 25.30 | 25.49 | 25.13 | 25.30 | 3,475,185 | -0.03(-0.10%) |
Jul 29, 2019 | 25.19 | 25.36 | 25.07 | 25.33 | 2,658,054 | +0.26(+1.05%) |
Jul 26, 2019 | 25.00 | 25.19 | 24.91 | 25.07 | 2,387,462 | +0.09(+0.37%) |
Jul 25, 2019 | 25.13 | 25.21 | 24.90 | 24.97 | 2,383,200 | -0.06(-0.24%) |
Jul 24, 2019 | 25.16 | 25.16 | 24.73 | 25.03 | 3,438,288 | +0.20(+0.82%) |
Jul 23, 2019 | 24.74 | 24.90 | 24.65 | 24.83 | 2,541,170 | +0.07(+0.27%) |
Jul 22, 2019 | 24.93 | 24.94 | 24.66 | 24.76 | 1,941,078 | -0.05(-0.21%) |
Jul 19, 2019 | 25.11 | 25.15 | 24.81 | 24.81 | 2,642,614 | -0.33(-1.32%) |
Jul 18, 2019 | 24.86 | 25.17 | 24.70 | 25.14 | 2,104,329 | +0.28(+1.13%) |
Jul 17, 2019 | 24.84 | 25.04 | 24.78 | 24.86 | 1,561,890 | +0.10(+0.41%) |
Jul 16, 2019 | 24.97 | 24.99 | 24.61 | 24.76 | 1,937,831 | -0.24(-0.95%) |
Jul 15, 2019 | 24.85 | 25.03 | 24.76 | 25.00 | 1,259,708 | +0.07(+0.27%) |
Jul 12, 2019 | 25.13 | 25.13 | 24.74 | 24.93 | 1,366,500 | -0.15(-0.61%) |
Jul 11, 2019 | 25.12 | 25.15 | 24.86 | 25.08 | 1,434,626 | +0.02(+0.07%) |
Jul 10, 2019 | 25.12 | 25.19 | 25.01 | 25.07 | 2,327,273 | -0.05(-0.20%) |
Jul 09, 2019 | 25.01 | 25.13 | 24.79 | 25.12 | 2,432,475 | +0.14(+0.54%) |
Jul 08, 2019 | 25.03 | 25.17 | 24.83 | 24.98 | 2,069,309 | -0.04(-0.17%) |
Jul 05, 2019 | 24.83 | 25.03 | 24.59 | 25.02 | 1,737,106 | -0.05(-0.20%) |
Jul 03, 2019 | 24.79 | 25.16 | 24.74 | 25.07 | 1,581,990 | +0.37(+1.48%) |
Jul 02, 2019 | 24.33 | 24.73 | 24.33 | 24.71 | 3,116,718 | +0.42(+1.71%) |
Jul 01, 2019 | 24.43 | 24.45 | 24.07 | 24.29 | 2,903,933 | -0.18(-0.73%) |
Jun 28, 2019 | 24.27 | 24.57 | 24.27 | 24.47 | 4,186,002 | +0.16(+0.66%) |
Jun 27, 2019 | 24.43 | 24.50 | 24.25 | 24.31 | 2,275,742 | -0.07(-0.28%) |
Jun 26, 2019 | 24.85 | 24.85 | 24.34 | 24.38 | 3,378,913 | -0.55(-2.22%) |
Jun 25, 2019 | 24.98 | 25.09 | 24.86 | 24.93 | 2,560,507 | +0.01(+0.03%) |
Jun 24, 2019 | 25.03 | 25.09 | 24.88 | 24.92 | 1,854,717 | -0.03(-0.10%) |
Jun 21, 2019 | 24.94 | 25.06 | 24.77 | 24.95 | 4,380,544 | -0.05(-0.20%) |
Jun 20, 2019 | 25.15 | 25.28 | 24.79 | 25.00 | 3,121,376 | -0.02(-0.07%) |
Jun 19, 2019 | 24.55 | 25.15 | 24.55 | 25.01 | 4,193,897 | +0.38(+1.55%) |
Jun 18, 2019 | 24.99 | 25.07 | 24.52 | 24.63 | 3,485,926 | -0.14(-0.58%) |
Jun 17, 2019 | 24.47 | 24.94 | 24.25 | 24.78 | 7,486,618 | +0.35(+1.43%) |
Jun 14, 2019 | 24.23 | 24.49 | 24.05 | 24.43 | 2,813,265 | +0.23(+0.95%) |
Jun 13, 2019 | 24.30 | 24.40 | 24.12 | 24.20 | 3,052,932 | -0.04(-0.18%) |
Jun 12, 2019 | 24.06 | 24.32 | 24.06 | 24.24 | 2,490,587 | +0.31(+1.28%) |
Jun 11, 2019 | 24.15 | 24.22 | 23.86 | 23.94 | 2,452,824 | -0.21(-0.88%) |
Jun 10, 2019 | 24.19 | 24.19 | 23.96 | 24.15 | 1,833,760 | -0.10(-0.42%) |
Jun 07, 2019 | 24.50 | 24.55 | 24.19 | 24.25 | 4,255,557 | -0.07(-0.28%) |
Jun 06, 2019 | 24.28 | 24.40 | 24.19 | 24.32 | 2,481,852 | +0.09(+0.39%) |
Jun 05, 2019 | 23.98 | 24.33 | 23.78 | 24.22 | 3,385,954 | +0.37(+1.53%) |
Jun 04, 2019 | 23.86 | 23.88 | 23.32 | 23.86 | 2,476,041 | -0.04(-0.18%) |
Jun 03, 2019 | 23.75 | 23.91 | 23.54 | 23.90 | 3,296,425 | +0.24(+1.01%) |
May 31, 2019 | 23.46 | 23.70 | 23.31 | 23.66 | 4,757,506 | +0.25(+1.09%) |
May 30, 2019 | 23.31 | 23.48 | 23.25 | 23.41 | 2,867,442 | +0.09(+0.40%) |
May 29, 2019 | 23.77 | 23.77 | 23.16 | 23.32 | 3,245,024 | -0.37(-1.54%) |
May 28, 2019 | 24.24 | 24.28 | 23.67 | 23.68 | 3,046,122 | -0.54(-2.24%) |
May 24, 2019 | 24.25 | 24.40 | 24.20 | 24.22 | 1,965,425 | +0.04(+0.18%) |
May 23, 2019 | 24.13 | 24.20 | 23.93 | 24.18 | 2,225,171 | +0.07(+0.28%) |
May 22, 2019 | 23.97 | 24.15 | 23.87 | 24.11 | 1,721,620 | +0.22(+0.92%) |
May 21, 2019 | 23.91 | 24.08 | 23.84 | 23.89 | 1,945,481 | -0.03(-0.14%) |
May 20, 2019 | 24.11 | 24.21 | 23.88 | 23.93 | 3,370,443 | -0.11(-0.46%) |
May 17, 2019 | 23.90 | 24.15 | 23.89 | 24.04 | 9,743,919 | +0.09(+0.35%) |
May 16, 2019 | 23.81 | 24.07 | 23.72 | 23.95 | 2,563,967 | +0.11(+0.46%) |
May 15, 2019 | 23.88 | 24.03 | 23.78 | 23.84 | 2,039,212 | +0.02(+0.07%) |
May 14, 2019 | 24.02 | 24.12 | 23.78 | 23.83 | 2,660,306 | -0.22(-0.92%) |
May 13, 2019 | 23.81 | 24.09 | 23.79 | 24.05 | 3,293,822 | +0.19(+0.78%) |
May 10, 2019 | 23.37 | 23.88 | 23.29 | 23.86 | 2,409,234 | +0.48(+2.07%) |
May 09, 2019 | 23.39 | 23.50 | 23.26 | 23.37 | 3,022,368 | +0.03(+0.15%) |
May 08, 2019 | 23.54 | 23.56 | 23.30 | 23.34 | 4,017,623 | -0.23(-0.97%) |
May 07, 2019 | 23.71 | 23.73 | 23.48 | 23.57 | 3,146,994 | -0.12(-0.50%) |
May 06, 2019 | 23.70 | 23.94 | 23.60 | 23.69 | 3,493,554 | +0.02(+0.07%) |
May 03, 2019 | 23.39 | 23.80 | 23.38 | 23.67 | 3,304,621 | +0.24(+1.02%) |
May 02, 2019 | 23.32 | 23.65 | 23.28 | 23.43 | 5,907,883 | +0.15(+0.66%) |