Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.49 | 26.75 | 26.03 | 26.04 | 589,393 | -0.30(-1.14%) |
Jul 30, 2019 | 26.21 | 26.59 | 26.06 | 26.34 | 580,429 | -0.03(-0.11%) |
Jul 29, 2019 | 26.24 | 26.44 | 26.08 | 26.37 | 413,605 | +0.10(+0.38%) |
Jul 26, 2019 | 26.01 | 26.45 | 25.95 | 26.27 | 476,100 | +0.34(+1.31%) |
Jul 25, 2019 | 26.35 | 26.40 | 25.75 | 25.93 | 341,303 | -0.39(-1.48%) |
Jul 24, 2019 | 25.89 | 26.37 | 25.58 | 26.32 | 639,872 | +0.40(+1.54%) |
Jul 23, 2019 | 26.00 | 26.13 | 25.88 | 25.92 | 314,332 | -0.03(-0.12%) |
Jul 22, 2019 | 25.94 | 26.32 | 25.81 | 25.95 | 190,455 | +0.11(+0.43%) |
Jul 19, 2019 | 25.84 | 26.26 | 25.13 | 25.84 | 372,100 | -0.05(-0.19%) |
Jul 18, 2019 | 25.80 | 25.95 | 25.66 | 25.89 | 212,674 | +0.11(+0.43%) |
Jul 17, 2019 | 25.83 | 26.11 | 25.74 | 25.78 | 268,570 | -0.17(-0.66%) |
Jul 16, 2019 | 25.77 | 26.22 | 25.64 | 25.95 | 298,782 | +0.18(+0.70%) |
Jul 15, 2019 | 26.25 | 26.56 | 25.71 | 25.77 | 364,730 | -0.50(-1.90%) |
Jul 12, 2019 | 26.19 | 26.59 | 25.92 | 26.27 | 418,800 | +0.12(+0.46%) |
Jul 11, 2019 | 26.05 | 26.27 | 25.73 | 26.15 | 339,512 | +0.15(+0.58%) |
Jul 10, 2019 | 25.91 | 26.24 | 25.81 | 26.00 | 265,128 | +0.23(+0.89%) |
Jul 09, 2019 | 25.41 | 25.81 | 25.33 | 25.77 | 356,962 | +0.24(+0.94%) |
Jul 08, 2019 | 25.83 | 26.11 | 25.41 | 25.53 | 439,617 | -0.71(-2.71%) |
Jul 05, 2019 | 25.92 | 26.28 | 25.72 | 26.24 | 253,700 | +0.19(+0.73%) |
Jul 03, 2019 | 25.96 | 26.25 | 25.94 | 26.05 | 191,100 | +0.21(+0.81%) |
Jul 02, 2019 | 25.70 | 26.04 | 25.65 | 25.84 | 311,375 | +0.08(+0.31%) |
Jul 01, 2019 | 25.81 | 26.41 | 25.56 | 25.76 | 437,721 | +0.37(+1.46%) |
Jun 28, 2019 | 25.01 | 25.62 | 25.01 | 25.39 | 821,900 | +0.44(+1.76%) |
Jun 27, 2019 | 24.51 | 25.00 | 24.51 | 24.95 | 492,870 | +0.51(+2.09%) |
Jun 26, 2019 | 24.66 | 25.10 | 24.41 | 24.44 | 430,506 | -0.01(-0.04%) |
Jun 25, 2019 | 23.99 | 24.67 | 23.92 | 24.45 | 640,714 | +0.47(+1.96%) |
Jun 24, 2019 | 24.52 | 24.73 | 23.96 | 23.98 | 1,016,675 | -0.45(-1.84%) |
Jun 21, 2019 | 24.30 | 24.86 | 24.08 | 24.43 | 2,818,400 | -0.07(-0.29%) |
Jun 20, 2019 | 24.88 | 24.95 | 24.31 | 24.50 | 572,565 | +0.05(+0.20%) |
Jun 19, 2019 | 24.80 | 24.99 | 24.29 | 24.45 | 416,382 | -0.23(-0.93%) |
Jun 18, 2019 | 24.53 | 25.01 | 24.53 | 24.68 | 432,219 | +0.37(+1.52%) |
Jun 17, 2019 | 25.69 | 25.69 | 24.13 | 24.31 | 659,575 | -1.38(-5.37%) |
Jun 14, 2019 | 26.55 | 26.55 | 25.66 | 25.69 | 260,500 | -0.93(-3.49%) |
Jun 13, 2019 | 26.71 | 26.94 | 26.54 | 26.62 | 248,608 | +0.05(+0.19%) |
Jun 12, 2019 | 26.39 | 26.60 | 26.21 | 26.57 | 260,105 | +0.18(+0.68%) |
Jun 11, 2019 | 26.10 | 26.47 | 25.97 | 26.39 | 317,233 | +0.52(+2.01%) |
Jun 10, 2019 | 25.62 | 26.74 | 25.59 | 25.87 | 247,756 | +0.40(+1.57%) |
Jun 07, 2019 | 25.58 | 25.82 | 25.42 | 25.47 | 316,400 | -0.07(-0.27%) |
Jun 06, 2019 | 25.53 | 26.00 | 25.25 | 25.54 | 336,203 | +0.00(+0.00%) |
Jun 05, 2019 | 25.37 | 25.62 | 25.16 | 25.54 | 290,564 | +0.19(+0.75%) |
Jun 04, 2019 | 24.68 | 25.37 | 24.57 | 25.35 | 495,246 | +0.94(+3.85%) |
Jun 03, 2019 | 24.37 | 24.71 | 24.24 | 24.41 | 415,461 | -0.10(-0.41%) |
May 31, 2019 | 24.73 | 24.75 | 24.38 | 24.51 | 375,600 | -0.56(-2.23%) |
May 30, 2019 | 24.88 | 25.36 | 24.86 | 25.07 | 335,742 | +0.25(+1.01%) |
May 29, 2019 | 24.85 | 25.07 | 24.65 | 24.82 | 269,996 | -0.23(-0.92%) |
May 28, 2019 | 25.37 | 25.63 | 25.03 | 25.05 | 265,401 | -0.31(-1.22%) |
May 24, 2019 | 25.33 | 25.51 | 25.15 | 25.36 | 174,900 | +0.31(+1.24%) |
May 23, 2019 | 25.54 | 25.54 | 24.97 | 25.05 | 348,094 | -0.80(-3.09%) |
May 22, 2019 | 25.71 | 25.97 | 25.62 | 25.85 | 212,895 | -0.04(-0.15%) |
May 21, 2019 | 25.90 | 26.07 | 25.72 | 25.89 | 264,582 | +0.23(+0.90%) |
May 20, 2019 | 25.60 | 25.94 | 25.48 | 25.66 | 290,321 | -0.28(-1.08%) |
May 17, 2019 | 26.21 | 26.62 | 25.93 | 25.94 | 308,800 | -0.55(-2.08%) |
May 16, 2019 | 26.46 | 26.91 | 26.46 | 26.49 | 245,531 | +0.13(+0.49%) |
May 15, 2019 | 26.09 | 26.67 | 26.09 | 26.36 | 267,865 | +0.02(+0.08%) |
May 14, 2019 | 25.87 | 26.57 | 25.87 | 26.34 | 307,894 | +0.52(+2.01%) |
May 13, 2019 | 26.70 | 26.84 | 25.77 | 25.82 | 356,645 | -1.49(-5.46%) |
May 10, 2019 | 27.01 | 27.36 | 26.58 | 27.31 | 465,600 | +0.14(+0.52%) |
May 09, 2019 | 27.22 | 27.66 | 26.74 | 27.17 | 303,838 | -0.39(-1.42%) |
May 08, 2019 | 27.51 | 27.84 | 27.28 | 27.56 | 431,901 | -0.12(-0.43%) |
May 07, 2019 | 28.41 | 28.69 | 27.57 | 27.68 | 368,024 | -1.23(-4.25%) |
May 06, 2019 | 28.26 | 28.96 | 28.05 | 28.91 | 306,537 | +0.08(+0.28%) |
May 03, 2019 | 29.63 | 29.79 | 28.18 | 28.83 | 559,700 | -0.35(-1.20%) |
May 02, 2019 | 29.21 | 30.20 | 29.03 | 29.18 | 520,546 | +0.02(+0.07%) |