Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.82 | 25.85 | 25.36 | 25.49 | 4,578 | -0.30(-1.15%) |
Jul 30, 2019 | 25.71 | 25.83 | 25.71 | 25.79 | 3,148 | -0.07(-0.27%) |
Jul 29, 2019 | 25.74 | 25.86 | 25.74 | 25.86 | 7,530 | +0.04(+0.16%) |
Jul 26, 2019 | 25.82 | 25.86 | 25.79 | 25.81 | 2,815 | +0.19(+0.76%) |
Jul 25, 2019 | 25.73 | 25.73 | 25.59 | 25.62 | 5,113 | -0.17(-0.64%) |
Jul 24, 2019 | 25.68 | 25.79 | 25.68 | 25.79 | 4,465 | +0.15(+0.58%) |
Jul 23, 2019 | 25.56 | 25.65 | 25.52 | 25.64 | 4,042 | +0.12(+0.47%) |
Jul 22, 2019 | 25.44 | 25.52 | 25.41 | 25.52 | 4,235 | +0.13(+0.51%) |
Jul 19, 2019 | 25.55 | 25.56 | 25.39 | 25.39 | 4,655 | -0.11(-0.43%) |
Jul 18, 2019 | 25.36 | 25.52 | 25.36 | 25.50 | 5,276 | +0.10(+0.40%) |
Jul 17, 2019 | 25.53 | 25.53 | 25.40 | 25.40 | 3,472 | -0.18(-0.69%) |
Jul 16, 2019 | 25.60 | 25.70 | 25.57 | 25.57 | 8,560 | -0.09(-0.34%) |
Jul 15, 2019 | 25.63 | 25.68 | 25.62 | 25.66 | 2,736 | +0.00(+0.02%) |
Jul 12, 2019 | 25.59 | 25.67 | 25.59 | 25.66 | 3,573 | +0.27(+1.05%) |
Jul 11, 2019 | 25.40 | 25.43 | 25.37 | 25.39 | 11,221 | +0.06(+0.22%) |
Jul 10, 2019 | 25.33 | 25.39 | 25.27 | 25.33 | 16,898 | +0.17(+0.69%) |
Jul 09, 2019 | 25.08 | 25.19 | 25.08 | 25.16 | 736,630 | -0.00(-0.00%) |
Jul 08, 2019 | 25.19 | 25.19 | 25.14 | 25.16 | 5,913 | -0.11(-0.43%) |
Jul 05, 2019 | 25.29 | 25.31 | 25.12 | 25.27 | 6,279 | -0.08(-0.30%) |
Jul 03, 2019 | 25.24 | 25.34 | 25.24 | 25.34 | 7,146 | +0.24(+0.96%) |
Jul 02, 2019 | 25.19 | 25.19 | 25.05 | 25.10 | 10,057 | +0.01(+0.04%) |
Jul 01, 2019 | 25.18 | 25.21 | 25.01 | 25.09 | 64,081 | +0.14(+0.55%) |
Jun 28, 2019 | 24.98 | 25.00 | 24.88 | 24.95 | 315,729 | +0.09(+0.35%) |
Jun 27, 2019 | 24.88 | 24.89 | 24.84 | 24.87 | 6,023 | +0.06(+0.24%) |
Jun 26, 2019 | 24.85 | 24.91 | 24.80 | 24.81 | 5,059 | +0.03(+0.11%) |
Jun 25, 2019 | 24.99 | 24.99 | 24.78 | 24.78 | 18,390 | -0.24(-0.95%) |
Jun 24, 2019 | 25.09 | 25.10 | 25.01 | 25.02 | 9,331 | -0.07(-0.29%) |
Jun 21, 2019 | 25.11 | 25.19 | 25.09 | 25.09 | 139,198 | -0.04(-0.15%) |
Jun 20, 2019 | 25.08 | 25.15 | 25.00 | 25.13 | 9,454 | +0.25(+1.00%) |
Jun 19, 2019 | 24.80 | 24.88 | 24.79 | 24.88 | 3,904 | +0.06(+0.22%) |
Jun 18, 2019 | 24.76 | 24.90 | 24.76 | 24.83 | 4,476 | +0.21(+0.85%) |
Jun 17, 2019 | 24.64 | 24.65 | 24.61 | 24.62 | 11,985 | +0.05(+0.19%) |
Jun 14, 2019 | 24.58 | 24.65 | 24.53 | 24.57 | 11,536 | -0.07(-0.30%) |
Jun 13, 2019 | 24.54 | 24.64 | 24.54 | 24.64 | 13,555 | +0.18(+0.75%) |
Jun 12, 2019 | 24.45 | 24.47 | 24.45 | 24.46 | 33,459 | -0.06(-0.23%) |
Jun 11, 2019 | 24.64 | 24.64 | 24.46 | 24.51 | 14,955 | +0.02(+0.08%) |
Jun 10, 2019 | 24.49 | 24.62 | 24.49 | 24.50 | 7,595 | +0.12(+0.49%) |
Jun 07, 2019 | 24.41 | 24.45 | 24.38 | 24.38 | 2,503 | +0.29(+1.22%) |
Jun 06, 2019 | 23.96 | 24.15 | 23.96 | 24.08 | 6,313 | +0.11(+0.46%) |
Jun 05, 2019 | 23.85 | 23.97 | 23.82 | 23.97 | 4,534 | +0.15(+0.62%) |
Jun 04, 2019 | 23.54 | 23.83 | 23.54 | 23.83 | 4,550 | +0.51(+2.21%) |
Jun 03, 2019 | 23.26 | 23.37 | 23.21 | 23.31 | 4,014 | +0.03(+0.12%) |
May 31, 2019 | 23.39 | 23.39 | 23.28 | 23.28 | 10,012 | -0.32(-1.36%) |
May 30, 2019 | 23.70 | 23.70 | 23.56 | 23.60 | 5,215 | +0.04(+0.16%) |
May 29, 2019 | 23.62 | 23.63 | 23.48 | 23.57 | 135,773 | -0.19(-0.81%) |
May 28, 2019 | 24.04 | 24.04 | 23.76 | 23.76 | 19,641 | -0.27(-1.11%) |
May 24, 2019 | 24.05 | 24.11 | 23.98 | 24.03 | 5,115 | +0.07(+0.31%) |
May 23, 2019 | 23.98 | 23.98 | 23.83 | 23.95 | 11,077 | -0.31(-1.29%) |
May 22, 2019 | 24.28 | 24.29 | 24.18 | 24.27 | 7,002 | -0.12(-0.49%) |
May 21, 2019 | 24.29 | 24.39 | 24.29 | 24.39 | 8,643 | +0.22(+0.91%) |
May 20, 2019 | 24.17 | 24.22 | 24.11 | 24.17 | 3,365 | -0.16(-0.64%) |
May 17, 2019 | 24.35 | 24.44 | 24.28 | 24.32 | 4,135 | -0.06(-0.23%) |
May 16, 2019 | 24.45 | 24.51 | 24.37 | 24.38 | 9,250 | +0.17(+0.68%) |
May 15, 2019 | 24.05 | 24.27 | 23.96 | 24.21 | 14,802 | +0.17(+0.73%) |
May 14, 2019 | 23.98 | 24.19 | 23.96 | 24.04 | 11,133 | +0.13(+0.53%) |
May 13, 2019 | 23.93 | 23.95 | 23.83 | 23.91 | 5,694 | -0.57(-2.32%) |
May 10, 2019 | 24.20 | 24.52 | 24.05 | 24.48 | 6,094 | +0.08(+0.34%) |
May 09, 2019 | 24.27 | 24.45 | 24.15 | 24.39 | 19,935 | -0.11(-0.45%) |
May 08, 2019 | 24.47 | 24.63 | 24.47 | 24.51 | 25,894 | -0.04(-0.15%) |
May 07, 2019 | 24.62 | 24.62 | 24.37 | 24.54 | 6,069 | -0.40(-1.58%) |
May 06, 2019 | 24.63 | 24.95 | 24.63 | 24.94 | 8,997 | -0.06(-0.25%) |
May 03, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 5,115 | +0.16(+0.65%) |
May 02, 2019 | 24.91 | 24.91 | 24.72 | 24.84 | 7,959 | -0.02(-0.07%) |