Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.69 | 26.69 | 26.33 | 26.46 | 895 | -0.39(-1.44%) |
Jul 30, 2019 | 26.94 | 26.94 | 26.83 | 26.84 | 1,688 | -0.04(-0.14%) |
Jul 29, 2019 | 26.91 | 26.91 | 26.88 | 26.88 | 2,220 | +0.03(+0.12%) |
Jul 26, 2019 | 26.78 | 26.85 | 26.78 | 26.85 | 958 | +0.30(+1.12%) |
Jul 25, 2019 | 26.54 | 26.55 | 26.54 | 26.55 | 31,291 | +0.03(+0.10%) |
Jul 24, 2019 | 26.58 | 26.58 | 26.52 | 26.52 | 116 | -0.14(-0.54%) |
Jul 23, 2019 | 26.65 | 26.68 | 26.60 | 26.67 | 877 | +0.17(+0.66%) |
Jul 22, 2019 | 26.61 | 26.61 | 26.48 | 26.49 | 2,395 | -0.18(-0.67%) |
Jul 19, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 106 | -0.14(-0.53%) |
Jul 18, 2019 | 26.70 | 26.87 | 26.70 | 26.81 | 2,007 | +0.21(+0.80%) |
Jul 17, 2019 | 26.56 | 26.60 | 26.56 | 26.60 | 3,526 | +0.01(+0.02%) |
Jul 16, 2019 | 26.61 | 26.61 | 26.57 | 26.60 | 529 | -0.01(-0.04%) |
Jul 15, 2019 | 26.67 | 26.68 | 26.59 | 26.61 | 3,803 | +0.02(+0.07%) |
Jul 12, 2019 | 26.59 | 26.60 | 26.59 | 26.59 | 319 | +0.09(+0.34%) |
Jul 11, 2019 | 26.55 | 26.55 | 26.45 | 26.50 | 2,710 | -0.03(-0.10%) |
Jul 10, 2019 | 26.43 | 26.52 | 26.43 | 26.52 | 417 | +0.14(+0.54%) |
Jul 09, 2019 | 26.49 | 26.49 | 26.30 | 26.38 | 27,280 | -0.12(-0.47%) |
Jul 08, 2019 | 26.50 | 26.51 | 26.47 | 26.51 | 520 | +0.05(+0.18%) |
Jul 05, 2019 | 26.29 | 26.46 | 26.29 | 26.46 | 1,277 | -0.12(-0.46%) |
Jul 03, 2019 | 26.58 | 26.58 | 26.58 | 26.58 | 106 | +0.44(+1.68%) |
Jul 02, 2019 | 26.05 | 26.14 | 26.05 | 26.14 | 813 | +0.12(+0.48%) |
Jul 01, 2019 | 26.01 | 26.02 | 25.93 | 26.02 | 612 | +0.14(+0.54%) |
Jun 28, 2019 | 25.88 | 25.88 | 25.88 | 25.88 | 106 | +0.06(+0.21%) |
Jun 27, 2019 | 25.81 | 25.82 | 25.76 | 25.82 | 1,228 | +0.02(+0.09%) |
Jun 26, 2019 | 25.89 | 25.89 | 25.80 | 25.80 | 477 | -0.39(-1.48%) |
Jun 25, 2019 | 26.15 | 26.19 | 26.15 | 26.19 | 234 | -0.01(-0.04%) |
Jun 24, 2019 | 26.26 | 26.28 | 26.20 | 26.20 | 2,904 | +0.02(+0.07%) |
Jun 21, 2019 | 26.24 | 26.27 | 26.18 | 26.18 | 968 | -0.13(-0.48%) |
Jun 20, 2019 | 26.22 | 26.31 | 26.15 | 26.31 | 970 | +0.16(+0.63%) |
Jun 19, 2019 | 25.94 | 26.14 | 25.94 | 26.14 | 178 | +0.10(+0.38%) |
Jun 18, 2019 | 26.10 | 26.11 | 26.03 | 26.04 | 2,195 | -0.13(-0.50%) |
Jun 17, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 365 | -0.16(-0.59%) |
Jun 14, 2019 | 26.33 | 26.33 | 26.33 | 26.33 | 107 | +0.03(+0.12%) |
Jun 13, 2019 | 26.33 | 26.33 | 26.26 | 26.30 | 906 | +0.02(+0.08%) |
Jun 12, 2019 | 26.26 | 26.41 | 26.26 | 26.28 | 1,323 | +0.05(+0.20%) |
Jun 11, 2019 | 26.29 | 26.30 | 26.22 | 26.23 | 63,317 | +0.11(+0.43%) |
Jun 10, 2019 | 26.15 | 26.15 | 26.11 | 26.11 | 535 | -0.03(-0.11%) |
Jun 07, 2019 | 26.13 | 26.15 | 26.12 | 26.14 | 1,829 | +0.22(+0.84%) |
Jun 06, 2019 | 25.76 | 25.97 | 25.73 | 25.93 | 2,244 | +0.23(+0.89%) |
Jun 05, 2019 | 25.54 | 25.70 | 25.53 | 25.70 | 828 | +0.31(+1.22%) |
Jun 04, 2019 | 25.27 | 25.39 | 25.27 | 25.39 | 52,994 | +0.20(+0.80%) |
Jun 03, 2019 | 24.99 | 25.19 | 24.98 | 25.19 | 2,776 | +0.37(+1.48%) |
May 31, 2019 | 24.83 | 24.84 | 24.81 | 24.82 | 645 | -0.24(-0.97%) |
May 30, 2019 | 25.12 | 25.12 | 25.06 | 25.06 | 131 | +0.05(+0.21%) |
May 29, 2019 | 25.02 | 25.02 | 25.01 | 25.01 | 110 | -0.30(-1.17%) |
May 28, 2019 | 25.74 | 25.74 | 25.31 | 25.31 | 19,982 | -0.45(-1.76%) |
May 24, 2019 | 25.69 | 25.76 | 25.68 | 25.76 | 645 | -0.05(-0.21%) |
May 23, 2019 | 25.80 | 25.82 | 25.73 | 25.82 | 1,738 | -0.08(-0.29%) |
May 22, 2019 | 25.90 | 25.90 | 25.89 | 25.89 | 111 | +0.12(+0.47%) |
May 21, 2019 | 25.81 | 25.81 | 25.77 | 25.77 | 921 | -0.03(-0.13%) |
May 20, 2019 | 25.91 | 25.91 | 25.80 | 25.80 | 285 | -0.11(-0.42%) |
May 17, 2019 | 25.90 | 25.99 | 25.90 | 25.91 | 538 | -0.04(-0.15%) |
May 16, 2019 | 26.07 | 26.08 | 25.95 | 25.95 | 1,619 | +0.15(+0.59%) |
May 15, 2019 | 25.82 | 25.83 | 25.65 | 25.80 | 972 | +0.12(+0.46%) |
May 14, 2019 | 25.69 | 25.76 | 25.68 | 25.68 | 2,476 | +0.13(+0.50%) |
May 13, 2019 | 25.47 | 25.55 | 25.46 | 25.55 | 426 | -0.21(-0.83%) |
May 10, 2019 | 25.40 | 25.77 | 25.35 | 25.77 | 1,183 | +0.21(+0.81%) |
May 09, 2019 | 25.45 | 25.56 | 25.40 | 25.56 | 854 | +0.02(+0.06%) |
May 08, 2019 | 25.48 | 25.57 | 25.48 | 25.55 | 814 | -0.03(-0.11%) |
May 07, 2019 | 25.55 | 25.60 | 25.50 | 25.57 | 2,133 | -0.20(-0.79%) |
May 06, 2019 | 25.71 | 25.78 | 25.71 | 25.78 | 307 | +0.03(+0.13%) |
May 03, 2019 | 25.67 | 25.75 | 25.67 | 25.75 | 968 | +0.10(+0.38%) |
May 02, 2019 | 25.61 | 25.65 | 25.61 | 25.65 | 221 | -0.07(-0.29%) |