Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.00 | 25.00 | 24.68 | 24.79 | 98,248 | -0.28(-1.11%) |
Jul 30, 2019 | 25.11 | 25.18 | 25.02 | 25.07 | 50,981 | -0.11(-0.44%) |
Jul 29, 2019 | 25.22 | 25.22 | 25.18 | 25.18 | 30,676 | -0.09(-0.37%) |
Jul 26, 2019 | 25.32 | 25.32 | 25.26 | 25.27 | 37,332 | -0.02(-0.07%) |
Jul 25, 2019 | 25.44 | 25.45 | 25.29 | 25.29 | 21,131 | -0.21(-0.83%) |
Jul 24, 2019 | 25.46 | 25.55 | 25.45 | 25.50 | 28,071 | +0.03(+0.10%) |
Jul 23, 2019 | 25.43 | 25.51 | 25.43 | 25.48 | 22,957 | -0.02(-0.07%) |
Jul 22, 2019 | 25.44 | 25.49 | 25.43 | 25.49 | 53,115 | -0.09(-0.36%) |
Jul 19, 2019 | 25.66 | 25.71 | 25.58 | 25.59 | 56,944 | -0.10(-0.40%) |
Jul 18, 2019 | 25.55 | 25.77 | 25.53 | 25.69 | 21,550 | +0.13(+0.50%) |
Jul 17, 2019 | 25.59 | 25.65 | 25.56 | 25.56 | 97,718 | +0.03(+0.10%) |
Jul 16, 2019 | 25.59 | 25.61 | 25.50 | 25.54 | 76,460 | -0.14(-0.53%) |
Jul 15, 2019 | 25.67 | 25.69 | 25.59 | 25.67 | 147,167 | -0.06(-0.23%) |
Jul 12, 2019 | 25.66 | 25.73 | 25.60 | 25.73 | 116,487 | +0.08(+0.30%) |
Jul 11, 2019 | 25.75 | 25.77 | 25.63 | 25.66 | 72,278 | +0.00(+0.00%) |
Jul 10, 2019 | 25.63 | 25.69 | 25.60 | 25.66 | 52,272 | +0.04(+0.15%) |
Jul 09, 2019 | 25.53 | 25.63 | 25.45 | 25.62 | 41,041 | -0.01(-0.02%) |
Jul 08, 2019 | 25.62 | 25.70 | 25.61 | 25.62 | 69,096 | -0.24(-0.92%) |
Jul 05, 2019 | 25.81 | 25.86 | 25.70 | 25.86 | 144,250 | +0.08(+0.30%) |
Jul 03, 2019 | 25.73 | 25.82 | 25.73 | 25.78 | 32,961 | +0.36(+1.43%) |
Jul 02, 2019 | 25.39 | 25.45 | 25.38 | 25.42 | 198,582 | +0.08(+0.30%) |
Jul 01, 2019 | 25.40 | 25.51 | 25.25 | 25.34 | 59,798 | +0.11(+0.44%) |
Jun 28, 2019 | 25.19 | 25.25 | 25.17 | 25.23 | 110,816 | +0.09(+0.37%) |
Jun 27, 2019 | 25.17 | 25.19 | 25.11 | 25.14 | 90,945 | -0.14(-0.54%) |
Jun 26, 2019 | 25.41 | 25.41 | 25.27 | 25.27 | 89,930 | -0.14(-0.57%) |
Jun 25, 2019 | 25.56 | 25.60 | 25.42 | 25.42 | 16,488 | -0.01(-0.03%) |
Jun 24, 2019 | 25.46 | 25.55 | 25.42 | 25.43 | 56,230 | +0.06(+0.23%) |
Jun 21, 2019 | 25.40 | 25.48 | 25.36 | 25.37 | 59,070 | -0.14(-0.56%) |
Jun 20, 2019 | 25.58 | 25.58 | 25.44 | 25.51 | 81,474 | +0.14(+0.53%) |
Jun 19, 2019 | 25.27 | 25.39 | 25.22 | 25.38 | 76,020 | +0.05(+0.20%) |
Jun 18, 2019 | 25.28 | 25.38 | 25.27 | 25.33 | 11,802 | +0.28(+1.12%) |
Jun 17, 2019 | 25.10 | 25.16 | 25.05 | 25.05 | 65,993 | +0.05(+0.20%) |
Jun 14, 2019 | 25.07 | 25.07 | 25.00 | 25.00 | 57,136 | -0.11(-0.43%) |
Jun 13, 2019 | 25.18 | 25.18 | 25.09 | 25.11 | 21,737 | +0.08(+0.33%) |
Jun 12, 2019 | 25.11 | 25.15 | 24.99 | 25.02 | 29,791 | -0.31(-1.22%) |
Jun 11, 2019 | 25.30 | 25.34 | 25.25 | 25.33 | 66,602 | +0.05(+0.20%) |
Jun 10, 2019 | 25.22 | 25.28 | 25.20 | 25.28 | 68,306 | +0.13(+0.50%) |
Jun 07, 2019 | 25.14 | 25.25 | 25.11 | 25.16 | 63,471 | +0.10(+0.38%) |
Jun 06, 2019 | 25.04 | 25.08 | 24.94 | 25.06 | 65,801 | +0.06(+0.25%) |
Jun 05, 2019 | 25.01 | 25.04 | 24.96 | 25.00 | 64,380 | -0.06(-0.23%) |
Jun 04, 2019 | 24.96 | 25.07 | 24.87 | 25.06 | 54,756 | +0.17(+0.67%) |
Jun 03, 2019 | 24.80 | 24.89 | 24.75 | 24.89 | 49,688 | +0.20(+0.81%) |
May 31, 2019 | 24.53 | 24.69 | 24.53 | 24.69 | 53,072 | -0.03(-0.14%) |
May 30, 2019 | 24.74 | 24.77 | 24.68 | 24.72 | 142,008 | -0.14(-0.57%) |
May 29, 2019 | 24.90 | 24.90 | 24.78 | 24.86 | 29,581 | -0.07(-0.27%) |
May 28, 2019 | 25.10 | 25.12 | 24.91 | 24.93 | 33,964 | -0.23(-0.93%) |
May 24, 2019 | 25.17 | 25.21 | 25.16 | 25.16 | 79,489 | +0.16(+0.64%) |
May 23, 2019 | 24.91 | 25.01 | 24.91 | 25.01 | 50,476 | +0.01(+0.03%) |
May 22, 2019 | 25.04 | 25.09 | 25.00 | 25.00 | 61,417 | -0.13(-0.50%) |
May 21, 2019 | 25.10 | 25.18 | 25.10 | 25.12 | 2,088,146 | +0.03(+0.13%) |
May 20, 2019 | 25.09 | 25.11 | 25.00 | 25.09 | 20,601 | +0.13(+0.50%) |
May 17, 2019 | 24.98 | 25.04 | 24.92 | 24.96 | 23,069 | -0.14(-0.57%) |
May 16, 2019 | 25.08 | 25.19 | 25.08 | 25.11 | 35,602 | +0.14(+0.57%) |
May 15, 2019 | 24.83 | 24.96 | 24.82 | 24.96 | 43,104 | +0.11(+0.44%) |
May 14, 2019 | 24.87 | 24.87 | 24.79 | 24.86 | 94,454 | +0.17(+0.68%) |
May 13, 2019 | 24.65 | 24.80 | 24.63 | 24.69 | 336,202 | -0.18(-0.71%) |
May 10, 2019 | 24.76 | 24.89 | 24.68 | 24.86 | 221,852 | +0.13(+0.54%) |
May 09, 2019 | 24.64 | 24.78 | 24.55 | 24.73 | 73,058 | +0.03(+0.10%) |
May 08, 2019 | 24.74 | 24.76 | 24.68 | 24.70 | 21,717 | -0.04(-0.17%) |
May 07, 2019 | 24.84 | 24.84 | 24.70 | 24.75 | 31,413 | -0.03(-0.13%) |
May 06, 2019 | 24.61 | 24.80 | 24.61 | 24.78 | 57,209 | -0.13(-0.54%) |
May 03, 2019 | 24.86 | 24.93 | 24.79 | 24.91 | 62,515 | +0.11(+0.44%) |
May 02, 2019 | 24.82 | 24.87 | 24.75 | 24.80 | 46,081 | +0.13(+0.51%) |