Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.93 | 25.93 | 25.50 | 25.70 | 3,126,596 | -0.17(-0.66%) |
Jul 30, 2019 | 25.78 | 25.91 | 25.74 | 25.87 | 2,114,517 | -0.06(-0.24%) |
Jul 29, 2019 | 26.03 | 26.04 | 25.90 | 25.93 | 1,760,088 | -0.05(-0.17%) |
Jul 26, 2019 | 25.93 | 26.02 | 25.93 | 25.98 | 1,401,749 | +0.05(+0.21%) |
Jul 25, 2019 | 26.22 | 26.22 | 25.87 | 25.93 | 2,355,576 | -0.25(-0.97%) |
Jul 24, 2019 | 26.10 | 26.19 | 26.07 | 26.18 | 1,469,501 | +0.08(+0.31%) |
Jul 23, 2019 | 26.14 | 26.14 | 26.04 | 26.10 | 1,026,392 | +0.00(+0.00%) |
Jul 22, 2019 | 26.14 | 26.15 | 26.04 | 26.10 | 1,327,923 | +0.00(+0.00%) |
Jul 19, 2019 | 26.17 | 26.24 | 26.10 | 26.10 | 1,013,337 | -0.13(-0.48%) |
Jul 18, 2019 | 26.07 | 26.22 | 26.02 | 26.22 | 1,250,746 | +0.09(+0.35%) |
Jul 17, 2019 | 26.18 | 26.23 | 26.12 | 26.13 | 902,778 | -0.04(-0.14%) |
Jul 16, 2019 | 26.23 | 26.30 | 26.12 | 26.17 | 1,240,650 | -0.06(-0.24%) |
Jul 15, 2019 | 26.29 | 26.29 | 26.17 | 26.23 | 964,494 | -0.01(-0.03%) |
Jul 12, 2019 | 26.31 | 26.31 | 26.20 | 26.24 | 923,857 | +0.00(+0.00%) |
Jul 11, 2019 | 26.27 | 26.29 | 26.18 | 26.24 | 1,209,452 | +0.02(+0.07%) |
Jul 10, 2019 | 26.31 | 26.41 | 26.20 | 26.22 | 2,379,414 | +0.07(+0.28%) |
Jul 09, 2019 | 25.99 | 26.17 | 25.93 | 26.15 | 3,526,329 | +0.08(+0.31%) |
Jul 08, 2019 | 26.13 | 26.16 | 26.06 | 26.07 | 1,237,117 | -0.14(-0.55%) |
Jul 05, 2019 | 26.15 | 26.23 | 26.00 | 26.22 | 1,309,617 | -0.04(-0.14%) |
Jul 03, 2019 | 26.16 | 26.27 | 26.13 | 26.25 | 1,598,274 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.04 | 25.90 | 26.03 | 2,310,683 | +0.05(+0.21%) |
Jul 01, 2019 | 26.15 | 26.23 | 25.91 | 25.97 | 2,736,356 | +0.06(+0.24%) |
Jun 28, 2019 | 25.86 | 25.93 | 25.82 | 25.91 | 2,614,374 | +0.13(+0.49%) |
Jun 27, 2019 | 25.77 | 25.81 | 25.70 | 25.78 | 1,350,317 | +0.01(+0.03%) |
Jun 26, 2019 | 25.72 | 25.84 | 25.69 | 25.77 | 1,911,247 | +0.03(+0.11%) |
Jun 25, 2019 | 25.99 | 25.99 | 25.72 | 25.74 | 1,545,606 | -0.19(-0.73%) |
Jun 24, 2019 | 25.93 | 25.97 | 25.87 | 25.93 | 902,725 | +0.05(+0.21%) |
Jun 21, 2019 | 25.95 | 25.97 | 25.87 | 25.88 | 3,058,020 | -0.16(-0.63%) |
Jun 20, 2019 | 26.01 | 26.10 | 25.94 | 26.04 | 2,823,807 | +0.29(+1.12%) |
Jun 19, 2019 | 25.58 | 25.75 | 25.57 | 25.75 | 3,303,252 | +0.19(+0.74%) |
Jun 18, 2019 | 25.42 | 25.59 | 25.37 | 25.56 | 8,627,314 | +0.35(+1.40%) |
Jun 17, 2019 | 25.15 | 25.27 | 25.04 | 25.21 | 1,300,496 | +0.08(+0.30%) |
Jun 14, 2019 | 25.16 | 25.20 | 25.03 | 25.14 | 2,538,985 | -0.07(-0.28%) |
Jun 13, 2019 | 25.26 | 25.27 | 25.15 | 25.21 | 2,902,311 | +0.09(+0.36%) |
Jun 12, 2019 | 25.25 | 25.27 | 25.12 | 25.12 | 3,116,218 | -0.18(-0.71%) |
Jun 11, 2019 | 25.40 | 25.45 | 25.24 | 25.30 | 2,170,330 | +0.00(+0.00%) |
Jun 10, 2019 | 25.36 | 25.37 | 25.25 | 25.30 | 2,999,414 | +0.04(+0.18%) |
Jun 07, 2019 | 25.23 | 25.34 | 25.23 | 25.25 | 1,530,013 | +0.13(+0.54%) |
Jun 06, 2019 | 25.06 | 25.14 | 24.98 | 25.12 | 1,839,191 | +0.15(+0.61%) |
Jun 05, 2019 | 25.04 | 25.07 | 24.88 | 24.96 | 1,099,120 | +0.03(+0.11%) |
Jun 04, 2019 | 24.75 | 24.95 | 24.65 | 24.94 | 3,653,161 | +0.36(+1.46%) |
Jun 03, 2019 | 24.55 | 24.74 | 24.49 | 24.58 | 2,884,534 | +0.06(+0.26%) |
May 31, 2019 | 24.40 | 24.53 | 24.35 | 24.52 | 2,046,260 | -0.10(-0.40%) |
May 30, 2019 | 24.73 | 24.78 | 24.57 | 24.62 | 1,097,215 | -0.07(-0.29%) |
May 29, 2019 | 24.79 | 24.83 | 24.59 | 24.69 | 2,716,803 | -0.23(-0.94%) |
May 28, 2019 | 25.07 | 25.11 | 24.91 | 24.92 | 1,623,114 | -0.04(-0.18%) |
May 24, 2019 | 24.93 | 25.00 | 24.82 | 24.96 | 1,199,039 | +0.19(+0.76%) |
May 23, 2019 | 24.90 | 24.90 | 24.64 | 24.78 | 2,435,557 | -0.36(-1.43%) |
May 22, 2019 | 25.22 | 25.25 | 25.09 | 25.14 | 3,632,955 | -0.21(-0.81%) |
May 21, 2019 | 25.22 | 25.34 | 25.17 | 25.34 | 1,802,060 | +0.23(+0.93%) |
May 20, 2019 | 25.09 | 25.22 | 25.07 | 25.11 | 2,649,623 | -0.08(-0.32%) |
May 17, 2019 | 25.02 | 25.27 | 25.01 | 25.19 | 2,937,513 | -0.06(-0.25%) |
May 16, 2019 | 25.16 | 25.33 | 25.16 | 25.25 | 5,618,768 | +0.18(+0.72%) |
May 15, 2019 | 24.87 | 25.14 | 24.85 | 25.07 | 2,289,630 | +0.08(+0.32%) |
May 14, 2019 | 24.86 | 25.06 | 24.83 | 24.99 | 2,767,637 | +0.21(+0.83%) |
May 13, 2019 | 24.77 | 24.89 | 24.71 | 24.79 | 2,570,967 | -0.31(-1.25%) |
May 10, 2019 | 25.08 | 25.23 | 24.82 | 25.10 | 2,532,854 | -0.02(-0.07%) |
May 09, 2019 | 25.05 | 25.17 | 24.94 | 25.12 | 4,469,813 | -0.06(-0.25%) |
May 08, 2019 | 25.12 | 25.31 | 25.12 | 25.18 | 3,062,180 | +0.04(+0.14%) |
May 07, 2019 | 25.18 | 25.23 | 25.05 | 25.14 | 5,051,575 | -0.28(-1.09%) |
May 06, 2019 | 25.09 | 25.45 | 25.07 | 25.42 | 1,975,929 | -0.04(-0.14%) |
May 03, 2019 | 25.44 | 25.49 | 25.38 | 25.46 | 1,852,179 | +0.19(+0.75%) |
May 02, 2019 | 25.40 | 25.42 | 25.24 | 25.27 | 2,249,461 | -0.16(-0.64%) |