Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.32 | 26.32 | 26.00 | 26.06 | 12,227 | -0.35(-1.31%) |
Jul 30, 2019 | 26.46 | 26.46 | 26.36 | 26.40 | 32,101 | -0.15(-0.55%) |
Jul 29, 2019 | 26.59 | 26.61 | 26.52 | 26.55 | 7,168 | -0.16(-0.60%) |
Jul 26, 2019 | 26.76 | 26.76 | 26.68 | 26.70 | 13,801 | -0.08(-0.30%) |
Jul 25, 2019 | 26.93 | 26.93 | 26.78 | 26.78 | 7,588 | -0.23(-0.83%) |
Jul 24, 2019 | 26.99 | 27.03 | 26.99 | 27.01 | 2,997 | -0.01(-0.02%) |
Jul 23, 2019 | 26.97 | 27.02 | 26.92 | 27.02 | 4,861 | +0.01(+0.04%) |
Jul 22, 2019 | 27.05 | 27.05 | 26.98 | 27.01 | 8,887 | -0.20(-0.74%) |
Jul 19, 2019 | 27.36 | 27.36 | 27.16 | 27.21 | 4,638 | -0.11(-0.40%) |
Jul 18, 2019 | 27.13 | 27.32 | 27.13 | 27.32 | 6,310 | +0.12(+0.44%) |
Jul 17, 2019 | 27.27 | 27.28 | 27.18 | 27.20 | 8,474 | +0.02(+0.07%) |
Jul 16, 2019 | 27.28 | 27.28 | 27.17 | 27.18 | 9,551 | -0.11(-0.39%) |
Jul 15, 2019 | 27.29 | 27.30 | 27.28 | 27.29 | 12,615 | -0.02(-0.07%) |
Jul 12, 2019 | 27.26 | 27.33 | 27.25 | 27.31 | 11,199 | +0.10(+0.35%) |
Jul 11, 2019 | 27.28 | 27.28 | 27.18 | 27.21 | 6,663 | +0.00(+0.01%) |
Jul 10, 2019 | 27.21 | 27.22 | 27.15 | 27.21 | 8,714 | +0.08(+0.29%) |
Jul 09, 2019 | 27.07 | 27.13 | 27.07 | 27.13 | 6,493 | -0.14(-0.52%) |
Jul 08, 2019 | 27.27 | 27.30 | 27.20 | 27.27 | 12,311 | -0.24(-0.88%) |
Jul 05, 2019 | 27.45 | 27.56 | 27.44 | 27.51 | 10,068 | +0.03(+0.12%) |
Jul 03, 2019 | 27.39 | 27.48 | 27.39 | 27.48 | 5,203 | +0.37(+1.36%) |
Jul 02, 2019 | 27.03 | 27.13 | 27.03 | 27.11 | 31,894 | +0.05(+0.19%) |
Jul 01, 2019 | 27.16 | 27.16 | 26.99 | 27.06 | 26,230 | +0.18(+0.66%) |
Jun 28, 2019 | 26.85 | 26.89 | 26.81 | 26.88 | 18,213 | +0.11(+0.40%) |
Jun 27, 2019 | 26.76 | 26.81 | 26.74 | 26.78 | 23,504 | -0.04(-0.16%) |
Jun 26, 2019 | 26.87 | 26.88 | 26.78 | 26.82 | 26,960 | -0.07(-0.26%) |
Jun 25, 2019 | 27.00 | 27.00 | 26.86 | 26.89 | 27,385 | -0.08(-0.31%) |
Jun 24, 2019 | 27.01 | 27.05 | 26.97 | 26.97 | 4,889 | +0.09(+0.34%) |
Jun 21, 2019 | 26.85 | 26.88 | 26.84 | 26.88 | 2,489 | -0.08(-0.28%) |
Jun 20, 2019 | 27.05 | 27.05 | 26.94 | 26.96 | 15,622 | +0.16(+0.61%) |
Jun 19, 2019 | 26.62 | 26.81 | 26.62 | 26.79 | 3,773 | +0.07(+0.27%) |
Jun 18, 2019 | 26.59 | 26.74 | 26.59 | 26.72 | 7,112 | +0.39(+1.47%) |
Jun 17, 2019 | 26.32 | 26.37 | 26.32 | 26.33 | 4,894 | +0.09(+0.35%) |
Jun 14, 2019 | 26.30 | 26.31 | 26.24 | 26.24 | 10,195 | -0.19(-0.73%) |
Jun 13, 2019 | 26.48 | 26.48 | 26.43 | 26.43 | 18,039 | +0.15(+0.58%) |
Jun 12, 2019 | 26.32 | 26.38 | 26.27 | 26.28 | 18,523 | -0.40(-1.48%) |
Jun 11, 2019 | 26.70 | 26.72 | 26.67 | 26.68 | 32,519 | +0.13(+0.48%) |
Jun 10, 2019 | 26.54 | 26.62 | 26.51 | 26.55 | 11,722 | +0.21(+0.80%) |
Jun 07, 2019 | 26.26 | 26.40 | 26.26 | 26.34 | 34,974 | +0.19(+0.72%) |
Jun 06, 2019 | 26.11 | 26.19 | 26.11 | 26.15 | 10,058 | +0.10(+0.38%) |
Jun 05, 2019 | 26.09 | 26.09 | 26.01 | 26.05 | 6,312 | +0.02(+0.07%) |
Jun 04, 2019 | 25.96 | 26.04 | 25.91 | 26.04 | 6,270 | +0.18(+0.68%) |
Jun 03, 2019 | 25.84 | 25.93 | 25.81 | 25.86 | 19,479 | +0.07(+0.26%) |
May 31, 2019 | 25.62 | 25.82 | 25.49 | 25.79 | 17,783 | -0.08(-0.31%) |
May 30, 2019 | 25.85 | 25.89 | 25.83 | 25.87 | 3,579 | -0.06(-0.25%) |
May 29, 2019 | 25.93 | 25.94 | 25.89 | 25.94 | 3,872 | -0.08(-0.29%) |
May 28, 2019 | 26.21 | 26.22 | 26.01 | 26.01 | 3,152 | -0.10(-0.39%) |
May 24, 2019 | 26.15 | 26.16 | 26.11 | 26.11 | 3,082 | +0.12(+0.45%) |
May 23, 2019 | 25.96 | 26.00 | 25.89 | 26.00 | 16,472 | -0.18(-0.70%) |
May 22, 2019 | 26.15 | 26.19 | 26.12 | 26.18 | 7,948 | -0.04(-0.16%) |
May 21, 2019 | 26.17 | 26.23 | 26.16 | 26.22 | 3,084 | +0.11(+0.41%) |
May 20, 2019 | 26.11 | 26.16 | 26.06 | 26.12 | 9,850 | -0.02(-0.09%) |
May 17, 2019 | 26.16 | 26.19 | 26.11 | 26.14 | 3,201 | -0.26(-1.00%) |
May 16, 2019 | 26.41 | 26.49 | 26.40 | 26.40 | 5,842 | +0.22(+0.85%) |
May 15, 2019 | 26.09 | 26.22 | 26.09 | 26.18 | 7,306 | +0.08(+0.29%) |
May 14, 2019 | 26.11 | 26.14 | 26.06 | 26.11 | 43,364 | +0.13(+0.52%) |
May 13, 2019 | 25.99 | 26.00 | 25.88 | 25.97 | 7,177 | -0.35(-1.31%) |
May 10, 2019 | 26.20 | 26.32 | 26.10 | 26.32 | 14,819 | +0.23(+0.89%) |
May 09, 2019 | 25.95 | 26.14 | 25.91 | 26.08 | 10,683 | -0.10(-0.37%) |
May 08, 2019 | 26.29 | 26.29 | 26.18 | 26.18 | 13,547 | -0.09(-0.33%) |
May 07, 2019 | 26.46 | 26.46 | 26.19 | 26.27 | 14,752 | -0.26(-0.97%) |
May 06, 2019 | 26.34 | 26.53 | 26.34 | 26.52 | 2,074 | -0.28(-1.05%) |
May 03, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 7,824 | +0.19(+0.72%) |
May 02, 2019 | 26.68 | 26.70 | 26.56 | 26.61 | 12,453 | +0.08(+0.31%) |