Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.85 | 26.88 | 26.22 | 26.42 | 355,799 | -0.39(-1.45%) |
Jul 30, 2019 | 26.86 | 26.93 | 26.77 | 26.81 | 124,763 | -0.19(-0.69%) |
Jul 29, 2019 | 26.96 | 27.01 | 26.84 | 26.99 | 255,559 | +0.04(+0.16%) |
Jul 26, 2019 | 26.71 | 26.97 | 26.66 | 26.95 | 170,677 | +0.30(+1.13%) |
Jul 25, 2019 | 26.74 | 26.75 | 26.56 | 26.65 | 153,123 | -0.11(-0.40%) |
Jul 24, 2019 | 26.53 | 26.77 | 26.53 | 26.75 | 133,114 | +0.21(+0.80%) |
Jul 23, 2019 | 26.57 | 26.58 | 26.32 | 26.54 | 1,437,101 | +0.04(+0.17%) |
Jul 22, 2019 | 26.67 | 26.67 | 26.48 | 26.50 | 1,173,746 | -0.12(-0.46%) |
Jul 19, 2019 | 26.80 | 26.82 | 26.61 | 26.62 | 1,418,838 | -0.16(-0.59%) |
Jul 18, 2019 | 26.74 | 26.81 | 26.53 | 26.78 | 231,592 | -0.01(-0.03%) |
Jul 17, 2019 | 26.96 | 26.98 | 26.78 | 26.79 | 150,040 | -0.17(-0.62%) |
Jul 16, 2019 | 26.97 | 27.07 | 26.95 | 26.96 | 140,686 | -0.06(-0.23%) |
Jul 15, 2019 | 27.01 | 27.03 | 26.93 | 27.02 | 372,481 | +0.06(+0.21%) |
Jul 12, 2019 | 26.70 | 26.97 | 26.70 | 26.96 | 4,836,820 | +0.27(+1.01%) |
Jul 11, 2019 | 26.67 | 26.81 | 26.57 | 26.69 | 1,008,390 | +0.04(+0.13%) |
Jul 10, 2019 | 26.55 | 26.79 | 26.54 | 26.66 | 1,621,901 | +0.22(+0.83%) |
Jul 09, 2019 | 26.30 | 26.48 | 26.29 | 26.44 | 706,748 | +0.04(+0.13%) |
Jul 08, 2019 | 26.50 | 26.51 | 26.38 | 26.40 | 123,670 | -0.27(-1.02%) |
Jul 05, 2019 | 26.44 | 26.69 | 26.30 | 26.67 | 239,969 | +0.08(+0.30%) |
Jul 03, 2019 | 26.39 | 26.59 | 26.39 | 26.59 | 97,190 | +0.23(+0.87%) |
Jul 02, 2019 | 26.02 | 26.38 | 26.02 | 26.37 | 210,595 | +0.34(+1.29%) |
Jul 01, 2019 | 26.25 | 26.27 | 25.98 | 26.03 | 865,480 | +0.06(+0.24%) |
Jun 28, 2019 | 26.05 | 26.09 | 25.84 | 25.97 | 912,588 | -0.02(-0.07%) |
Jun 27, 2019 | 25.95 | 26.06 | 25.91 | 25.99 | 1,166,341 | +0.13(+0.51%) |
Jun 26, 2019 | 25.98 | 26.17 | 25.85 | 25.85 | 381,468 | -0.03(-0.10%) |
Jun 25, 2019 | 26.25 | 26.25 | 25.86 | 25.88 | 160,060 | -0.37(-1.41%) |
Jun 24, 2019 | 26.27 | 26.59 | 26.19 | 26.25 | 596,814 | -0.01(-0.03%) |
Jun 21, 2019 | 26.32 | 26.45 | 26.25 | 26.26 | 986,189 | -0.12(-0.47%) |
Jun 20, 2019 | 26.49 | 26.53 | 26.17 | 26.38 | 229,738 | +0.13(+0.50%) |
Jun 19, 2019 | 26.12 | 26.28 | 26.06 | 26.25 | 226,490 | +0.12(+0.47%) |
Jun 18, 2019 | 26.03 | 26.32 | 26.01 | 26.13 | 1,069,325 | +0.26(+0.99%) |
Jun 17, 2019 | 25.88 | 25.93 | 25.79 | 25.87 | 740,302 | +0.07(+0.26%) |
Jun 14, 2019 | 25.92 | 25.97 | 25.73 | 25.80 | 232,057 | -0.19(-0.74%) |
Jun 13, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 269,035 | +0.12(+0.47%) |
Jun 12, 2019 | 25.88 | 25.97 | 25.74 | 25.87 | 112,152 | -0.11(-0.40%) |
Jun 11, 2019 | 26.01 | 26.19 | 25.91 | 25.98 | 492,116 | +0.09(+0.34%) |
Jun 10, 2019 | 26.08 | 26.14 | 25.84 | 25.89 | 575,657 | -0.05(-0.20%) |
Jun 07, 2019 | 25.89 | 26.06 | 25.86 | 25.94 | 435,250 | +0.11(+0.44%) |
Jun 06, 2019 | 25.66 | 25.92 | 25.65 | 25.83 | 373,142 | +0.25(+0.96%) |
Jun 05, 2019 | 25.33 | 25.61 | 25.32 | 25.59 | 960,108 | +0.38(+1.50%) |
Jun 04, 2019 | 24.93 | 25.23 | 24.93 | 25.21 | 512,144 | +0.45(+1.82%) |
Jun 03, 2019 | 24.54 | 24.83 | 24.54 | 24.76 | 1,470,576 | +0.21(+0.87%) |
May 31, 2019 | 24.88 | 24.88 | 24.52 | 24.54 | 373,186 | -0.72(-2.85%) |
May 30, 2019 | 25.30 | 25.34 | 25.14 | 25.26 | 249,002 | -0.04(-0.14%) |
May 29, 2019 | 25.35 | 25.47 | 25.18 | 25.30 | 694,395 | -0.18(-0.72%) |
May 28, 2019 | 25.73 | 25.86 | 25.48 | 25.48 | 1,201,910 | -0.24(-0.92%) |
May 24, 2019 | 25.66 | 25.75 | 25.54 | 25.72 | 527,663 | +0.20(+0.79%) |
May 23, 2019 | 25.66 | 25.68 | 25.42 | 25.52 | 840,321 | -0.38(-1.46%) |
May 22, 2019 | 25.94 | 26.02 | 25.87 | 25.89 | 464,172 | -0.18(-0.71%) |
May 21, 2019 | 25.99 | 26.15 | 25.97 | 26.08 | 1,209,862 | +0.24(+0.92%) |
May 20, 2019 | 25.84 | 26.11 | 25.70 | 25.84 | 880,425 | +0.07(+0.27%) |
May 17, 2019 | 25.59 | 26.01 | 25.59 | 25.77 | 321,731 | -0.04(-0.14%) |
May 16, 2019 | 25.45 | 26.02 | 25.45 | 25.80 | 847,345 | +0.46(+1.82%) |
May 15, 2019 | 25.06 | 25.36 | 25.06 | 25.34 | 606,266 | +0.13(+0.50%) |
May 14, 2019 | 25.10 | 25.34 | 25.08 | 25.22 | 308,592 | +0.20(+0.81%) |
May 13, 2019 | 25.32 | 25.34 | 24.95 | 25.02 | 499,324 | -0.70(-2.73%) |
May 10, 2019 | 25.46 | 25.77 | 25.25 | 25.72 | 474,839 | +0.12(+0.48%) |
May 09, 2019 | 25.52 | 25.62 | 25.29 | 25.59 | 351,356 | -0.17(-0.65%) |
May 08, 2019 | 25.77 | 25.93 | 25.70 | 25.76 | 345,471 | -0.02(-0.07%) |
May 07, 2019 | 25.92 | 25.95 | 25.60 | 25.78 | 415,649 | -0.36(-1.38%) |
May 06, 2019 | 25.92 | 26.17 | 25.82 | 26.14 | 266,221 | -0.19(-0.73%) |
May 03, 2019 | 26.14 | 26.35 | 26.01 | 26.33 | 171,133 | +0.05(+0.20%) |
May 02, 2019 | 26.30 | 26.48 | 26.14 | 26.28 | 609,905 | -0.04(-0.13%) |