Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.43 | 25.61 | 25.43 | 25.60 | 203,081 | +0.19(+0.75%) |
Jul 30, 2019 | 25.41 | 25.47 | 25.36 | 25.41 | 66,458 | +0.00(+0.00%) |
Jul 29, 2019 | 25.48 | 25.50 | 25.36 | 25.41 | 50,517 | -0.07(-0.27%) |
Jul 26, 2019 | 25.55 | 25.65 | 25.43 | 25.48 | 24,400 | +0.02(+0.08%) |
Jul 25, 2019 | 25.59 | 25.64 | 25.42 | 25.46 | 44,445 | -0.19(-0.74%) |
Jul 24, 2019 | 25.53 | 25.74 | 25.53 | 25.65 | 61,051 | +0.07(+0.27%) |
Jul 23, 2019 | 25.68 | 25.75 | 25.57 | 25.58 | 87,974 | -0.01(-0.04%) |
Jul 22, 2019 | 25.61 | 25.68 | 25.48 | 25.59 | 43,803 | -0.01(-0.04%) |
Jul 19, 2019 | 25.67 | 25.74 | 25.56 | 25.60 | 48,100 | -0.09(-0.35%) |
Jul 18, 2019 | 25.70 | 25.70 | 25.58 | 25.69 | 19,935 | +0.11(+0.43%) |
Jul 17, 2019 | 25.48 | 25.74 | 25.48 | 25.58 | 79,213 | +0.10(+0.39%) |
Jul 16, 2019 | 25.46 | 25.48 | 25.40 | 25.48 | 25,408 | +0.10(+0.39%) |
Jul 15, 2019 | 25.41 | 25.48 | 25.37 | 25.38 | 20,508 | -0.07(-0.28%) |
Jul 12, 2019 | 25.33 | 25.48 | 25.33 | 25.45 | 14,600 | +0.08(+0.32%) |
Jul 11, 2019 | 25.37 | 25.41 | 25.34 | 25.37 | 11,520 | -0.00(-0.00%) |
Jul 10, 2019 | 25.40 | 25.42 | 25.31 | 25.37 | 24,438 | -0.02(-0.08%) |
Jul 09, 2019 | 25.43 | 25.44 | 25.27 | 25.39 | 30,357 | +0.04(+0.16%) |
Jul 08, 2019 | 25.39 | 25.45 | 25.25 | 25.35 | 24,867 | +0.01(+0.03%) |
Jul 05, 2019 | 25.32 | 25.42 | 25.29 | 25.34 | 4,700 | -0.10(-0.38%) |
Jul 03, 2019 | 25.39 | 25.45 | 25.32 | 25.44 | 16,800 | +0.03(+0.12%) |
Jul 02, 2019 | 25.38 | 25.48 | 25.30 | 25.41 | 32,735 | +0.03(+0.12%) |
Jul 01, 2019 | 25.50 | 25.50 | 25.25 | 25.38 | 28,001 | -0.12(-0.47%) |
Jun 28, 2019 | 25.38 | 25.55 | 25.35 | 25.50 | 223,600 | +0.10(+0.39%) |
Jun 27, 2019 | 25.36 | 25.46 | 25.18 | 25.40 | 72,606 | -0.35(-1.36%) |
Jun 26, 2019 | 25.53 | 25.75 | 25.52 | 25.75 | 61,512 | +0.22(+0.86%) |
Jun 25, 2019 | 25.53 | 25.53 | 25.38 | 25.53 | 36,982 | +0.00(+0.00%) |
Jun 24, 2019 | 25.32 | 25.53 | 25.32 | 25.53 | 16,721 | +0.09(+0.35%) |
Jun 21, 2019 | 25.46 | 25.46 | 25.30 | 25.44 | 26,800 | +0.04(+0.16%) |
Jun 20, 2019 | 25.21 | 25.41 | 25.14 | 25.40 | 52,506 | +0.15(+0.59%) |
Jun 19, 2019 | 25.20 | 25.37 | 25.20 | 25.25 | 18,274 | -0.05(-0.20%) |
Jun 18, 2019 | 25.25 | 25.40 | 25.20 | 25.30 | 19,347 | +0.10(+0.40%) |
Jun 17, 2019 | 25.20 | 25.23 | 25.10 | 25.20 | 23,094 | +0.00(+0.00%) |
Jun 14, 2019 | 25.16 | 25.21 | 25.11 | 25.20 | 9,200 | -0.07(-0.28%) |
Jun 13, 2019 | 24.96 | 25.28 | 24.96 | 25.27 | 27,693 | +0.24(+0.96%) |
Jun 12, 2019 | 25.13 | 25.13 | 24.96 | 25.03 | 26,608 | -0.01(-0.04%) |
Jun 11, 2019 | 25.14 | 25.14 | 25.04 | 25.04 | 20,554 | -0.04(-0.16%) |
Jun 10, 2019 | 25.17 | 25.19 | 25.05 | 25.08 | 19,313 | -0.02(-0.08%) |
Jun 07, 2019 | 25.13 | 25.19 | 25.05 | 25.10 | 25,200 | -0.01(-0.04%) |
Jun 06, 2019 | 25.07 | 25.17 | 25.00 | 25.11 | 27,531 | +0.02(+0.08%) |
Jun 05, 2019 | 25.11 | 25.14 | 25.00 | 25.09 | 25,275 | -0.01(-0.04%) |
Jun 04, 2019 | 25.13 | 25.15 | 25.06 | 25.10 | 33,834 | +0.03(+0.10%) |
Jun 03, 2019 | 25.05 | 25.14 | 25.02 | 25.07 | 23,716 | -0.07(-0.30%) |
May 31, 2019 | 25.12 | 25.27 | 25.10 | 25.15 | 321,400 | +0.03(+0.12%) |
May 30, 2019 | 25.07 | 25.20 | 25.05 | 25.12 | 59,255 | +0.05(+0.20%) |
May 29, 2019 | 25.03 | 25.10 | 24.92 | 25.07 | 43,371 | +0.03(+0.12%) |
May 28, 2019 | 25.15 | 25.19 | 25.03 | 25.04 | 51,992 | -0.13(-0.52%) |
May 24, 2019 | 25.22 | 25.22 | 25.03 | 25.17 | 48,900 | +0.05(+0.20%) |
May 23, 2019 | 25.08 | 25.13 | 24.97 | 25.12 | 49,938 | -0.10(-0.40%) |
May 22, 2019 | 25.14 | 25.24 | 25.10 | 25.22 | 31,028 | +0.02(+0.08%) |
May 21, 2019 | 25.21 | 25.21 | 25.02 | 25.20 | 32,143 | +0.13(+0.52%) |
May 20, 2019 | 25.31 | 25.35 | 24.92 | 25.07 | 55,376 | -0.24(-0.95%) |
May 17, 2019 | 25.42 | 25.48 | 25.27 | 25.31 | 22,100 | -0.11(-0.43%) |
May 16, 2019 | 25.43 | 25.51 | 25.42 | 25.42 | 44,557 | -0.07(-0.27%) |
May 15, 2019 | 25.22 | 25.49 | 25.22 | 25.49 | 24,295 | +0.21(+0.83%) |
May 14, 2019 | 25.32 | 25.34 | 25.28 | 25.28 | 98,754 | -0.05(-0.20%) |
May 13, 2019 | 25.43 | 25.43 | 25.25 | 25.33 | 26,174 | -0.07(-0.28%) |
May 10, 2019 | 25.28 | 25.50 | 25.28 | 25.40 | 26,100 | +0.07(+0.28%) |
May 09, 2019 | 25.20 | 25.38 | 24.99 | 25.33 | 245,441 | +0.13(+0.52%) |
May 08, 2019 | 25.20 | 25.30 | 25.20 | 25.20 | 62,894 | -0.02(-0.08%) |
May 07, 2019 | 25.25 | 25.37 | 25.20 | 25.22 | 21,599 | -0.13(-0.51%) |
May 06, 2019 | 25.21 | 25.39 | 25.21 | 25.35 | 9,954 | +0.01(+0.04%) |
May 03, 2019 | 25.34 | 25.41 | 25.29 | 25.34 | 19,900 | -0.03(-0.11%) |
May 02, 2019 | 25.38 | 25.42 | 25.32 | 25.37 | 14,837 | -0.10(-0.40%) |