Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.16 | 25.43 | 24.85 | 25.04 | 2,113,009 | -0.10(-0.40%) |
Jul 30, 2019 | 25.10 | 25.17 | 24.79 | 25.14 | 2,194,000 | -0.01(-0.04%) |
Jul 29, 2019 | 25.74 | 25.79 | 25.12 | 25.15 | 2,593,104 | -0.59(-2.29%) |
Jul 26, 2019 | 25.54 | 25.78 | 25.54 | 25.74 | 1,701,400 | +0.13(+0.51%) |
Jul 25, 2019 | 25.64 | 25.72 | 25.32 | 25.61 | 2,102,018 | -0.04(-0.16%) |
Jul 24, 2019 | 25.10 | 25.71 | 25.01 | 25.65 | 3,149,256 | +0.49(+1.95%) |
Jul 23, 2019 | 25.32 | 25.35 | 25.02 | 25.16 | 2,326,029 | +0.03(+0.12%) |
Jul 22, 2019 | 25.15 | 25.32 | 25.09 | 25.13 | 1,891,107 | -0.05(-0.20%) |
Jul 19, 2019 | 25.38 | 25.39 | 25.13 | 25.18 | 1,901,900 | +0.04(+0.16%) |
Jul 18, 2019 | 25.04 | 25.14 | 24.77 | 25.14 | 1,985,559 | -0.16(-0.63%) |
Jul 17, 2019 | 25.77 | 25.77 | 25.23 | 25.30 | 1,961,842 | -0.48(-1.86%) |
Jul 16, 2019 | 25.78 | 25.97 | 25.70 | 25.78 | 2,244,329 | -0.04(-0.15%) |
Jul 15, 2019 | 26.00 | 26.05 | 25.57 | 25.82 | 2,101,794 | -0.18(-0.69%) |
Jul 12, 2019 | 25.83 | 26.01 | 25.72 | 26.00 | 1,610,700 | +0.28(+1.09%) |
Jul 11, 2019 | 25.78 | 25.82 | 25.64 | 25.72 | 1,174,497 | -0.07(-0.27%) |
Jul 10, 2019 | 26.00 | 26.10 | 25.75 | 25.79 | 1,575,581 | -0.05(-0.19%) |
Jul 09, 2019 | 25.72 | 25.88 | 25.63 | 25.84 | 2,400,251 | +0.02(+0.08%) |
Jul 08, 2019 | 25.93 | 26.05 | 25.70 | 25.82 | 3,372,944 | -0.28(-1.07%) |
Jul 05, 2019 | 25.76 | 26.11 | 25.58 | 26.10 | 3,280,900 | +0.23(+0.89%) |
Jul 03, 2019 | 26.24 | 26.24 | 25.84 | 25.87 | 2,229,300 | -0.28(-1.07%) |
Jul 02, 2019 | 26.11 | 26.34 | 25.94 | 26.15 | 2,853,143 | +0.07(+0.27%) |
Jul 01, 2019 | 26.20 | 26.40 | 26.04 | 26.08 | 5,274,303 | +0.26(+1.01%) |
Jun 28, 2019 | 25.42 | 25.83 | 25.36 | 25.82 | 5,363,000 | +0.43(+1.69%) |
Jun 27, 2019 | 24.89 | 25.42 | 24.75 | 25.39 | 4,000,385 | +0.50(+2.01%) |
Jun 26, 2019 | 24.52 | 24.97 | 24.41 | 24.89 | 2,900,776 | +0.50(+2.05%) |
Jun 25, 2019 | 24.39 | 24.61 | 24.16 | 24.39 | 3,881,103 | +0.09(+0.37%) |
Jun 24, 2019 | 24.39 | 24.57 | 24.27 | 24.30 | 3,207,103 | -0.03(-0.12%) |
Jun 21, 2019 | 24.13 | 24.70 | 24.08 | 24.33 | 7,645,400 | +0.18(+0.75%) |
Jun 20, 2019 | 23.98 | 24.16 | 23.87 | 24.15 | 5,488,605 | +0.46(+1.94%) |
Jun 19, 2019 | 23.56 | 23.76 | 23.47 | 23.69 | 3,527,467 | +0.16(+0.68%) |
Jun 18, 2019 | 23.00 | 23.60 | 22.92 | 23.53 | 2,675,183 | +0.65(+2.84%) |
Jun 17, 2019 | 22.97 | 23.00 | 22.68 | 22.88 | 2,029,737 | -0.10(-0.44%) |
Jun 14, 2019 | 23.12 | 23.12 | 22.91 | 22.98 | 3,169,700 | -0.21(-0.91%) |
Jun 13, 2019 | 22.80 | 23.20 | 22.68 | 23.19 | 2,556,232 | +0.53(+2.34%) |
Jun 12, 2019 | 23.00 | 23.04 | 22.56 | 22.66 | 3,782,093 | -0.35(-1.52%) |
Jun 11, 2019 | 23.44 | 23.50 | 22.74 | 23.01 | 3,638,034 | -0.28(-1.20%) |
Jun 10, 2019 | 23.71 | 23.89 | 23.26 | 23.29 | 3,316,665 | -0.25(-1.06%) |
Jun 07, 2019 | 23.32 | 23.61 | 23.27 | 23.54 | 3,830,500 | +0.26(+1.12%) |
Jun 06, 2019 | 23.00 | 23.37 | 22.89 | 23.28 | 3,888,546 | +0.30(+1.31%) |
Jun 05, 2019 | 22.60 | 22.98 | 22.59 | 22.98 | 3,029,224 | +0.43(+1.91%) |
Jun 04, 2019 | 22.22 | 22.59 | 22.14 | 22.55 | 3,671,722 | +0.43(+1.94%) |
Jun 03, 2019 | 21.88 | 22.15 | 21.75 | 22.12 | 4,911,493 | +0.22(+1.00%) |
May 31, 2019 | 21.84 | 22.05 | 21.83 | 21.90 | 3,339,800 | -0.10(-0.45%) |
May 30, 2019 | 22.02 | 22.17 | 21.92 | 22.00 | 1,953,450 | -0.03(-0.14%) |
May 29, 2019 | 21.94 | 22.14 | 21.70 | 22.03 | 3,148,253 | -0.11(-0.50%) |
May 28, 2019 | 22.24 | 22.42 | 22.13 | 22.14 | 3,021,470 | -0.11(-0.49%) |
May 24, 2019 | 22.33 | 22.52 | 22.14 | 22.25 | 3,100,900 | +0.04(+0.18%) |
May 23, 2019 | 22.07 | 22.34 | 21.99 | 22.21 | 2,597,392 | -0.16(-0.72%) |
May 22, 2019 | 22.40 | 22.64 | 22.35 | 22.37 | 3,268,552 | -0.01(-0.04%) |
May 21, 2019 | 22.11 | 22.38 | 22.08 | 22.38 | 3,556,660 | +0.37(+1.68%) |
May 20, 2019 | 21.91 | 22.17 | 21.82 | 22.01 | 3,670,067 | +0.05(+0.23%) |
May 17, 2019 | 21.82 | 22.32 | 21.75 | 21.96 | 4,402,000 | -0.16(-0.72%) |
May 16, 2019 | 22.12 | 22.36 | 22.04 | 22.12 | 3,313,312 | +0.11(+0.50%) |
May 15, 2019 | 21.64 | 22.11 | 21.64 | 22.01 | 3,617,624 | +0.15(+0.69%) |
May 14, 2019 | 21.64 | 22.10 | 21.54 | 21.86 | 2,798,913 | +0.35(+1.63%) |
May 13, 2019 | 21.90 | 22.09 | 21.43 | 21.51 | 3,826,045 | -0.97(-4.31%) |
May 10, 2019 | 21.94 | 22.57 | 21.76 | 22.48 | 3,757,000 | +0.39(+1.77%) |
May 09, 2019 | 22.17 | 22.24 | 21.88 | 22.09 | 3,459,723 | -0.30(-1.34%) |
May 08, 2019 | 22.24 | 22.67 | 22.13 | 22.39 | 2,985,130 | +0.10(+0.45%) |
May 07, 2019 | 22.27 | 22.53 | 22.04 | 22.29 | 3,446,136 | -0.10(-0.45%) |
May 06, 2019 | 21.88 | 22.46 | 21.81 | 22.39 | 3,259,226 | -0.02(-0.09%) |
May 03, 2019 | 21.98 | 22.44 | 21.77 | 22.41 | 4,554,700 | +0.50(+2.28%) |
May 02, 2019 | 21.92 | 22.21 | 21.77 | 21.91 | 5,842,380 | +0.45(+2.10%) |