Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.13 | 26.17 | 26.03 | 26.05 | 2,290 | -0.07(-0.29%) |
Jul 30, 2019 | 26.05 | 26.22 | 26.05 | 26.12 | 5,138 | -0.41(-1.54%) |
Jul 29, 2019 | 26.70 | 26.70 | 26.47 | 26.53 | 2,620 | +0.06(+0.21%) |
Jul 26, 2019 | 26.50 | 26.50 | 26.44 | 26.47 | 3,900 | +0.07(+0.28%) |
Jul 25, 2019 | 26.48 | 26.48 | 26.28 | 26.40 | 4,698 | -0.08(-0.30%) |
Jul 24, 2019 | 26.53 | 26.53 | 26.48 | 26.48 | 7,255 | +0.00(+0.02%) |
Jul 23, 2019 | 26.46 | 26.48 | 26.46 | 26.48 | 519 | +0.31(+1.18%) |
Jul 22, 2019 | 26.34 | 26.34 | 26.09 | 26.17 | 2,956 | -0.14(-0.55%) |
Jul 19, 2019 | 26.39 | 26.39 | 26.14 | 26.31 | 2,000 | +0.01(+0.04%) |
Jul 18, 2019 | 26.13 | 26.32 | 26.13 | 26.30 | 5,749 | -0.02(-0.09%) |
Jul 17, 2019 | 26.51 | 26.51 | 26.30 | 26.32 | 2,164 | -0.19(-0.70%) |
Jul 16, 2019 | 26.53 | 26.53 | 26.51 | 26.51 | 837 | +0.04(+0.17%) |
Jul 15, 2019 | 26.66 | 26.66 | 26.28 | 26.47 | 6,619 | -0.13(-0.48%) |
Jul 12, 2019 | 26.65 | 26.65 | 26.59 | 26.59 | 7,700 | -0.02(-0.08%) |
Jul 11, 2019 | 26.63 | 26.68 | 26.39 | 26.61 | 1,764 | +0.06(+0.24%) |
Jul 10, 2019 | 26.54 | 26.60 | 26.50 | 26.55 | 9,376 | +0.10(+0.38%) |
Jul 09, 2019 | 26.51 | 26.51 | 26.45 | 26.45 | 13,220 | -0.11(-0.41%) |
Jul 08, 2019 | 26.57 | 26.58 | 26.44 | 26.56 | 4,573 | -0.01(-0.02%) |
Jul 05, 2019 | 26.55 | 26.66 | 26.51 | 26.57 | 9,100 | -0.05(-0.21%) |
Jul 03, 2019 | 26.74 | 26.74 | 26.61 | 26.62 | 2,100 | +0.03(+0.11%) |
Jul 02, 2019 | 26.56 | 26.60 | 26.55 | 26.59 | 4,947 | +0.12(+0.43%) |
Jul 01, 2019 | 26.47 | 26.47 | 26.40 | 26.47 | 958 | +0.18(+0.69%) |
Jun 28, 2019 | 26.44 | 26.44 | 26.22 | 26.29 | 2,100 | +0.09(+0.35%) |
Jun 27, 2019 | 26.34 | 26.34 | 26.07 | 26.20 | 3,807 | +0.10(+0.38%) |
Jun 26, 2019 | 26.25 | 26.31 | 26.10 | 26.10 | 5,569 | -0.14(-0.53%) |
Jun 25, 2019 | 26.28 | 26.29 | 26.24 | 26.24 | 4,076 | -0.02(-0.08%) |
Jun 24, 2019 | 26.39 | 26.39 | 26.25 | 26.26 | 7,038 | -0.10(-0.38%) |
Jun 21, 2019 | 26.34 | 26.38 | 26.34 | 26.36 | 2,900 | -0.01(-0.04%) |
Jun 20, 2019 | 26.34 | 26.37 | 26.32 | 26.37 | 728 | +0.02(+0.09%) |
Jun 19, 2019 | 26.28 | 26.41 | 26.25 | 26.35 | 3,019 | +0.06(+0.23%) |
Jun 18, 2019 | 26.07 | 26.31 | 26.07 | 26.29 | 2,855 | +0.26(+0.98%) |
Jun 17, 2019 | 25.93 | 26.07 | 25.93 | 26.03 | 4,030 | +0.01(+0.02%) |
Jun 14, 2019 | 26.06 | 26.07 | 25.98 | 26.02 | 4,000 | -0.03(-0.11%) |
Jun 13, 2019 | 26.09 | 26.09 | 25.96 | 26.05 | 864 | -0.03(-0.10%) |
Jun 12, 2019 | 26.15 | 26.15 | 25.89 | 26.08 | 4,372 | -0.02(-0.08%) |
Jun 11, 2019 | 26.19 | 26.19 | 26.02 | 26.10 | 9,170 | +0.14(+0.55%) |
Jun 10, 2019 | 25.97 | 26.00 | 25.94 | 25.96 | 985 | +0.06(+0.22%) |
Jun 07, 2019 | 25.89 | 25.92 | 25.88 | 25.90 | 1,700 | +0.13(+0.51%) |
Jun 06, 2019 | 25.67 | 25.81 | 25.64 | 25.77 | 4,609 | -0.02(-0.08%) |
Jun 05, 2019 | 25.90 | 25.90 | 25.75 | 25.79 | 3,341 | +0.03(+0.12%) |
Jun 04, 2019 | 25.66 | 25.82 | 25.66 | 25.76 | 3,714 | +0.38(+1.50%) |
Jun 03, 2019 | 25.51 | 25.51 | 25.37 | 25.38 | 11,434 | -0.07(-0.28%) |
May 31, 2019 | 25.55 | 25.55 | 25.41 | 25.45 | 2,600 | -0.10(-0.41%) |
May 30, 2019 | 25.60 | 25.60 | 25.53 | 25.55 | 3,530 | -0.04(-0.16%) |
May 29, 2019 | 25.69 | 25.70 | 25.53 | 25.59 | 5,065 | -0.12(-0.47%) |
May 28, 2019 | 25.91 | 25.91 | 25.71 | 25.71 | 1,086 | -0.10(-0.38%) |
May 24, 2019 | 26.09 | 26.09 | 25.81 | 25.81 | 1,300 | +0.11(+0.44%) |
May 23, 2019 | 25.98 | 25.98 | 25.65 | 25.70 | 2,267 | -0.41(-1.58%) |
May 22, 2019 | 26.15 | 26.15 | 26.04 | 26.11 | 4,367 | -0.02(-0.07%) |
May 21, 2019 | 26.19 | 26.19 | 26.10 | 26.13 | 2,200 | +0.27(+1.06%) |
May 20, 2019 | 25.86 | 25.87 | 25.85 | 25.86 | 1,577 | +0.10(+0.37%) |
May 17, 2019 | 25.89 | 25.89 | 25.76 | 25.76 | 4,400 | -0.28(-1.08%) |
May 16, 2019 | 25.94 | 26.08 | 25.94 | 26.04 | 683 | +0.13(+0.50%) |
May 15, 2019 | 25.78 | 25.91 | 25.78 | 25.91 | 882 | +0.16(+0.60%) |
May 14, 2019 | 25.60 | 25.88 | 25.60 | 25.75 | 9,964 | +0.18(+0.68%) |
May 13, 2019 | 25.79 | 25.79 | 25.56 | 25.58 | 4,723 | -0.36(-1.40%) |
May 10, 2019 | 25.86 | 25.94 | 25.86 | 25.94 | 600 | +0.03(+0.11%) |
May 09, 2019 | 25.97 | 25.97 | 25.91 | 25.91 | 1,741 | -0.04(-0.14%) |
May 08, 2019 | 26.01 | 26.01 | 25.95 | 25.95 | 4,265 | -0.05(-0.21%) |
May 07, 2019 | 26.31 | 26.31 | 25.95 | 26.00 | 4,097 | -0.35(-1.31%) |
May 06, 2019 | 26.24 | 26.36 | 26.24 | 26.35 | 1,769 | -0.09(-0.33%) |
May 03, 2019 | 26.39 | 26.45 | 26.39 | 26.44 | 300 | +0.02(+0.06%) |
May 02, 2019 | 26.42 | 26.43 | 26.41 | 26.42 | 4,111 | -0.09(-0.34%) |