Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.26 | 26.32 | 25.94 | 26.05 | 1,825 | -0.21(-0.81%) |
Jul 30, 2019 | 26.15 | 26.30 | 26.15 | 26.26 | 8,716 | -0.09(-0.36%) |
Jul 29, 2019 | 26.33 | 26.38 | 26.33 | 26.36 | 15,582 | -0.02(-0.06%) |
Jul 26, 2019 | 26.20 | 26.39 | 26.20 | 26.37 | 5,281 | +0.19(+0.73%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.14 | 26.18 | 13,647 | -0.14(-0.53%) |
Jul 24, 2019 | 26.09 | 26.32 | 26.09 | 26.32 | 17,126 | +0.14(+0.53%) |
Jul 23, 2019 | 26.24 | 26.24 | 26.09 | 26.18 | 18,911 | +0.11(+0.44%) |
Jul 22, 2019 | 26.03 | 26.09 | 26.01 | 26.07 | 17,205 | +0.07(+0.27%) |
Jul 19, 2019 | 26.16 | 26.19 | 26.00 | 26.00 | 7,605 | -0.14(-0.53%) |
Jul 18, 2019 | 25.97 | 26.14 | 25.97 | 26.14 | 7,279 | +0.08(+0.31%) |
Jul 17, 2019 | 26.08 | 26.14 | 26.03 | 26.05 | 3,220 | -0.09(-0.33%) |
Jul 16, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 1,536 | -0.10(-0.40%) |
Jul 15, 2019 | 26.34 | 26.34 | 26.19 | 26.25 | 10,156 | +0.04(+0.14%) |
Jul 12, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 1,478 | +0.12(+0.47%) |
Jul 11, 2019 | 26.24 | 26.24 | 26.09 | 26.09 | 13,068 | -0.01(-0.05%) |
Jul 10, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 526 | +0.12(+0.45%) |
Jul 09, 2019 | 25.89 | 25.98 | 25.87 | 25.98 | 7,859 | +0.03(+0.12%) |
Jul 08, 2019 | 25.98 | 25.99 | 25.95 | 25.95 | 2,755 | -0.10(-0.37%) |
Jul 05, 2019 | 25.97 | 26.05 | 25.89 | 26.05 | 3,063 | -0.12(-0.46%) |
Jul 03, 2019 | 26.05 | 26.19 | 26.05 | 26.17 | 2,112 | +0.18(+0.69%) |
Jul 02, 2019 | 25.90 | 26.01 | 25.89 | 25.99 | 62,448 | +0.14(+0.53%) |
Jul 01, 2019 | 25.98 | 25.98 | 25.74 | 25.85 | 1,711 | +0.14(+0.54%) |
Jun 28, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 316 | +0.12(+0.46%) |
Jun 27, 2019 | 25.60 | 25.61 | 25.53 | 25.59 | 6,477 | +0.13(+0.50%) |
Jun 26, 2019 | 25.62 | 25.62 | 25.47 | 25.47 | 14,484 | -0.09(-0.34%) |
Jun 25, 2019 | 25.78 | 25.78 | 25.55 | 25.55 | 11,695 | -0.18(-0.70%) |
Jun 24, 2019 | 25.77 | 25.78 | 25.73 | 25.73 | 550 | -0.02(-0.06%) |
Jun 21, 2019 | 25.79 | 25.79 | 25.75 | 25.75 | 1,589 | -0.09(-0.36%) |
Jun 20, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 29 | +0.25(+0.97%) |
Jun 19, 2019 | 25.46 | 25.59 | 25.46 | 25.59 | 259 | +0.15(+0.59%) |
Jun 18, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 827 | +0.22(+0.85%) |
Jun 17, 2019 | 25.27 | 25.27 | 25.23 | 25.23 | 4,516 | +0.00(+0.01%) |
Jun 14, 2019 | 25.21 | 25.27 | 25.21 | 25.23 | 529 | +0.03(+0.12%) |
Jun 13, 2019 | 25.26 | 25.26 | 25.19 | 25.20 | 705 | +0.08(+0.31%) |
Jun 12, 2019 | 25.11 | 25.12 | 25.10 | 25.12 | 1,032 | -0.02(-0.08%) |
Jun 11, 2019 | 25.13 | 25.14 | 25.11 | 25.14 | 1,630 | -0.02(-0.09%) |
Jun 10, 2019 | 25.26 | 25.26 | 25.16 | 25.16 | 6,760 | +0.07(+0.27%) |
Jun 07, 2019 | 24.99 | 25.10 | 24.99 | 25.09 | 635 | +0.29(+1.16%) |
Jun 06, 2019 | 24.73 | 24.81 | 24.71 | 24.81 | 2,145 | +0.13(+0.53%) |
Jun 05, 2019 | 24.62 | 24.68 | 24.62 | 24.68 | 3,294 | +0.19(+0.77%) |
Jun 04, 2019 | 24.37 | 24.49 | 24.35 | 24.49 | 463 | +0.41(+1.71%) |
Jun 03, 2019 | 24.15 | 24.18 | 24.08 | 24.08 | 1,362 | -0.04(-0.15%) |
May 31, 2019 | 24.15 | 24.15 | 24.11 | 24.11 | 741 | -0.18(-0.74%) |
May 30, 2019 | 24.28 | 24.33 | 24.26 | 24.29 | 2,533 | +0.14(+0.60%) |
May 29, 2019 | 24.15 | 24.20 | 24.15 | 24.15 | 1,368 | -0.23(-0.96%) |
May 28, 2019 | 24.59 | 24.59 | 24.38 | 24.38 | 1,344 | -0.13(-0.51%) |
May 24, 2019 | 24.53 | 24.53 | 24.45 | 24.51 | 6,677 | +0.13(+0.53%) |
May 23, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 105 | -0.29(-1.18%) |
May 22, 2019 | 24.66 | 24.67 | 24.65 | 24.67 | 862 | -0.01(-0.03%) |
May 21, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 1,288 | +0.16(+0.64%) |
May 20, 2019 | 24.53 | 24.58 | 24.52 | 24.52 | 457 | -0.18(-0.73%) |
May 17, 2019 | 24.84 | 24.84 | 24.70 | 24.70 | 847 | -0.09(-0.37%) |
May 16, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 105 | +0.16(+0.64%) |
May 15, 2019 | 24.62 | 24.64 | 24.62 | 24.63 | 652 | +0.17(+0.71%) |
May 14, 2019 | 24.52 | 24.53 | 24.46 | 24.46 | 2,610 | +0.19(+0.77%) |
May 13, 2019 | 24.32 | 24.35 | 24.22 | 24.27 | 4,787 | -0.45(-1.81%) |
May 10, 2019 | 24.43 | 24.72 | 24.43 | 24.72 | 423 | +0.05(+0.21%) |
May 09, 2019 | 24.53 | 24.68 | 24.49 | 24.67 | 2,158 | -0.05(-0.20%) |
May 08, 2019 | 24.83 | 24.83 | 24.72 | 24.72 | 2,994 | -0.04(-0.17%) |
May 07, 2019 | 24.93 | 24.93 | 24.65 | 24.76 | 1,403 | -0.34(-1.37%) |
May 06, 2019 | 25.01 | 25.14 | 25.01 | 25.11 | 2,565 | -0.07(-0.28%) |
May 03, 2019 | 25.07 | 25.18 | 25.07 | 25.18 | 847 | +0.25(+1.01%) |
May 02, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 258 | -0.11(-0.44%) |