Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.57 | 25.62 | 25.52 | 25.59 | 1,981,186 | +0.04(+0.14%) |
Jul 30, 2019 | 25.58 | 25.58 | 25.54 | 25.55 | 1,004,144 | +0.01(+0.03%) |
Jul 29, 2019 | 25.56 | 25.58 | 25.54 | 25.54 | 503,758 | +0.00(+0.00%) |
Jul 26, 2019 | 25.54 | 25.55 | 25.53 | 25.54 | 546,654 | +0.00(+0.00%) |
Jul 25, 2019 | 25.57 | 25.57 | 25.50 | 25.54 | 604,236 | -0.04(-0.14%) |
Jul 24, 2019 | 25.54 | 25.59 | 25.54 | 25.58 | 632,360 | +0.04(+0.14%) |
Jul 23, 2019 | 25.56 | 25.57 | 25.53 | 25.54 | 841,051 | -0.03(-0.10%) |
Jul 22, 2019 | 25.59 | 25.59 | 25.56 | 25.57 | 546,146 | +0.03(+0.10%) |
Jul 19, 2019 | 25.54 | 25.56 | 25.52 | 25.54 | 738,672 | -0.03(-0.10%) |
Jul 18, 2019 | 25.53 | 25.58 | 25.50 | 25.57 | 847,482 | +0.05(+0.21%) |
Jul 17, 2019 | 25.47 | 25.53 | 25.46 | 25.52 | 763,488 | +0.07(+0.28%) |
Jul 16, 2019 | 25.44 | 25.46 | 25.41 | 25.45 | 1,915,196 | -0.03(-0.10%) |
Jul 15, 2019 | 25.46 | 25.48 | 25.45 | 25.47 | 567,337 | +0.03(+0.10%) |
Jul 12, 2019 | 25.43 | 25.46 | 25.41 | 25.45 | 670,297 | +0.02(+0.07%) |
Jul 11, 2019 | 25.50 | 25.50 | 25.42 | 25.43 | 1,689,277 | -0.09(-0.34%) |
Jul 10, 2019 | 25.54 | 25.54 | 25.48 | 25.52 | 1,556,679 | +0.00(+0.00%) |
Jul 09, 2019 | 25.49 | 25.52 | 25.48 | 25.52 | 902,471 | +0.00(+0.00%) |
Jul 08, 2019 | 25.54 | 25.54 | 25.51 | 25.52 | 1,321,048 | -0.02(-0.07%) |
Jul 05, 2019 | 25.54 | 25.55 | 25.47 | 25.54 | 690,924 | -0.10(-0.38%) |
Jul 03, 2019 | 25.59 | 25.64 | 25.57 | 25.63 | 607,507 | +0.05(+0.21%) |
Jul 02, 2019 | 25.55 | 25.59 | 25.53 | 25.58 | 967,193 | +0.05(+0.21%) |
Jul 01, 2019 | 25.57 | 25.57 | 25.49 | 25.53 | 1,689,533 | -0.01(-0.03%) |
Jun 28, 2019 | 25.52 | 25.54 | 25.50 | 25.53 | 1,950,331 | +0.01(+0.03%) |
Jun 27, 2019 | 25.47 | 25.52 | 25.47 | 25.52 | 721,588 | +0.08(+0.31%) |
Jun 26, 2019 | 25.51 | 25.51 | 25.45 | 25.45 | 735,500 | -0.06(-0.24%) |
Jun 25, 2019 | 25.53 | 25.54 | 25.49 | 25.51 | 612,821 | +0.00(+0.00%) |
Jun 24, 2019 | 25.50 | 25.52 | 25.47 | 25.51 | 1,466,764 | +0.07(+0.28%) |
Jun 21, 2019 | 25.48 | 25.49 | 25.44 | 25.44 | 648,892 | -0.07(-0.27%) |
Jun 20, 2019 | 25.49 | 25.54 | 25.49 | 25.51 | 2,090,849 | +0.04(+0.14%) |
Jun 19, 2019 | 25.36 | 25.47 | 25.34 | 25.47 | 1,398,298 | +0.10(+0.38%) |
Jun 18, 2019 | 25.38 | 25.40 | 25.35 | 25.38 | 1,036,497 | +0.04(+0.17%) |
Jun 17, 2019 | 25.34 | 25.34 | 25.30 | 25.33 | 1,538,676 | +0.01(+0.03%) |
Jun 14, 2019 | 25.31 | 25.33 | 25.30 | 25.32 | 401,559 | +0.02(+0.07%) |
Jun 13, 2019 | 25.31 | 25.33 | 25.29 | 25.31 | 600,110 | +0.03(+0.10%) |
Jun 12, 2019 | 25.24 | 25.29 | 25.24 | 25.28 | 631,030 | +0.04(+0.17%) |
Jun 11, 2019 | 25.23 | 25.26 | 25.22 | 25.24 | 1,852,062 | -0.03(-0.10%) |
Jun 10, 2019 | 25.29 | 25.29 | 25.25 | 25.26 | 762,501 | -0.04(-0.17%) |
Jun 07, 2019 | 25.31 | 25.34 | 25.29 | 25.31 | 1,131,905 | +0.05(+0.21%) |
Jun 06, 2019 | 25.26 | 25.29 | 25.24 | 25.25 | 588,770 | -0.01(-0.03%) |
Jun 05, 2019 | 25.27 | 25.29 | 25.25 | 25.26 | 582,195 | -0.01(-0.03%) |
Jun 04, 2019 | 25.26 | 25.29 | 25.23 | 25.27 | 1,066,126 | -0.03(-0.10%) |
Jun 03, 2019 | 25.26 | 25.31 | 25.23 | 25.30 | 2,781,313 | +0.08(+0.32%) |
May 31, 2019 | 25.14 | 25.22 | 25.14 | 25.22 | 2,246,685 | +0.10(+0.38%) |
May 30, 2019 | 25.06 | 25.13 | 25.05 | 25.12 | 1,338,949 | +0.06(+0.24%) |
May 29, 2019 | 25.09 | 25.11 | 25.05 | 25.06 | 2,090,881 | +0.02(+0.07%) |
May 28, 2019 | 25.01 | 25.06 | 25.01 | 25.04 | 669,546 | +0.04(+0.14%) |
May 24, 2019 | 25.01 | 25.01 | 24.97 | 25.01 | 442,442 | +0.02(+0.07%) |
May 23, 2019 | 24.94 | 25.01 | 24.94 | 24.99 | 2,297,164 | +0.07(+0.28%) |
May 22, 2019 | 24.90 | 24.94 | 24.89 | 24.92 | 1,140,944 | +0.03(+0.14%) |
May 21, 2019 | 24.90 | 24.91 | 24.86 | 24.88 | 675,460 | -0.03(-0.11%) |
May 20, 2019 | 24.89 | 24.92 | 24.88 | 24.91 | 1,214,219 | +0.00(+0.00%) |
May 17, 2019 | 24.92 | 24.94 | 24.91 | 24.91 | 749,620 | +0.00(+0.00%) |
May 16, 2019 | 24.92 | 24.93 | 24.88 | 24.91 | 2,736,563 | -0.03(-0.14%) |
May 15, 2019 | 24.93 | 24.94 | 24.89 | 24.94 | 1,092,077 | +0.06(+0.25%) |
May 14, 2019 | 24.87 | 24.91 | 24.87 | 24.88 | 794,892 | -0.02(-0.07%) |
May 13, 2019 | 24.88 | 24.90 | 24.85 | 24.90 | 1,190,548 | +0.06(+0.25%) |
May 10, 2019 | 24.82 | 24.86 | 24.81 | 24.84 | 611,149 | +0.00(+0.00%) |
May 09, 2019 | 24.83 | 24.86 | 24.81 | 24.84 | 577,277 | +0.02(+0.07%) |
May 08, 2019 | 24.87 | 24.87 | 24.80 | 24.82 | 809,377 | +0.00(+0.00%) |
May 07, 2019 | 24.84 | 24.85 | 24.80 | 24.82 | 622,332 | +0.01(+0.04%) |
May 06, 2019 | 24.82 | 24.82 | 24.78 | 24.81 | 619,052 | +0.05(+0.21%) |
May 03, 2019 | 24.76 | 24.78 | 24.75 | 24.76 | 494,211 | +0.03(+0.11%) |
May 02, 2019 | 24.78 | 24.78 | 24.73 | 24.74 | 618,507 | -0.05(-0.21%) |