Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.53 | 26.53 | 26.06 | 26.21 | 7,283 | -0.24(-0.91%) |
Jul 30, 2019 | 26.38 | 26.46 | 26.38 | 26.45 | 4,038 | -0.10(-0.37%) |
Jul 29, 2019 | 26.61 | 26.61 | 26.48 | 26.55 | 3,865 | -0.04(-0.16%) |
Jul 26, 2019 | 26.50 | 26.59 | 26.50 | 26.59 | 16,769 | +0.21(+0.81%) |
Jul 25, 2019 | 26.49 | 26.49 | 26.36 | 26.38 | 8,461 | -0.14(-0.54%) |
Jul 24, 2019 | 26.41 | 26.52 | 26.40 | 26.52 | 2,500 | +0.11(+0.43%) |
Jul 23, 2019 | 26.35 | 26.43 | 26.31 | 26.41 | 8,724 | +0.18(+0.68%) |
Jul 22, 2019 | 26.25 | 26.26 | 26.19 | 26.23 | 6,846 | +0.09(+0.36%) |
Jul 19, 2019 | 26.35 | 26.45 | 26.14 | 26.14 | 18,158 | -0.17(-0.63%) |
Jul 18, 2019 | 26.25 | 26.30 | 26.14 | 26.30 | 5,906 | +0.07(+0.27%) |
Jul 17, 2019 | 26.32 | 26.32 | 26.23 | 26.23 | 15,128 | -0.17(-0.66%) |
Jul 16, 2019 | 26.45 | 26.45 | 26.40 | 26.41 | 2,420 | +0.02(+0.09%) |
Jul 15, 2019 | 26.49 | 26.55 | 26.38 | 26.38 | 30,224 | -0.10(-0.39%) |
Jul 12, 2019 | 26.47 | 26.48 | 26.39 | 26.48 | 44,328 | +0.13(+0.50%) |
Jul 11, 2019 | 26.34 | 26.37 | 26.29 | 26.35 | 16,921 | +0.07(+0.25%) |
Jul 10, 2019 | 26.25 | 26.37 | 26.24 | 26.29 | 39,328 | +0.09(+0.36%) |
Jul 09, 2019 | 26.10 | 26.19 | 26.10 | 26.19 | 52,678 | +0.06(+0.22%) |
Jul 08, 2019 | 26.19 | 26.19 | 26.13 | 26.14 | 1,290 | -0.09(-0.36%) |
Jul 05, 2019 | 26.09 | 26.26 | 26.08 | 26.23 | 1,068 | -0.05(-0.17%) |
Jul 03, 2019 | 26.21 | 26.29 | 26.21 | 26.28 | 9,506 | +0.20(+0.76%) |
Jul 02, 2019 | 26.02 | 26.08 | 25.97 | 26.08 | 1,452 | +0.06(+0.21%) |
Jul 01, 2019 | 26.04 | 26.04 | 25.93 | 26.03 | 1,876 | +0.20(+0.79%) |
Jun 28, 2019 | 25.74 | 25.82 | 25.73 | 25.82 | 5,020 | +0.13(+0.50%) |
Jun 27, 2019 | 25.61 | 25.71 | 25.61 | 25.69 | 23,412 | +0.09(+0.37%) |
Jun 26, 2019 | 25.64 | 25.68 | 25.59 | 25.60 | 7,849 | -0.02(-0.06%) |
Jun 25, 2019 | 25.91 | 25.91 | 25.61 | 25.61 | 10,753 | -0.24(-0.91%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.85 | 25.85 | 3,290 | -0.07(-0.28%) |
Jun 21, 2019 | 26.08 | 26.08 | 25.90 | 25.92 | 14,099 | -0.06(-0.22%) |
Jun 20, 2019 | 25.90 | 25.98 | 25.81 | 25.98 | 9,365 | +0.27(+1.06%) |
Jun 19, 2019 | 25.61 | 25.73 | 25.60 | 25.71 | 1,433 | +0.10(+0.38%) |
Jun 18, 2019 | 25.57 | 25.72 | 25.57 | 25.61 | 2,036 | +0.25(+0.97%) |
Jun 17, 2019 | 25.45 | 25.45 | 25.36 | 25.36 | 9,832 | -0.01(-0.03%) |
Jun 14, 2019 | 25.32 | 25.41 | 25.31 | 25.37 | 6,088 | +0.02(+0.08%) |
Jun 13, 2019 | 25.32 | 25.35 | 25.30 | 25.35 | 3,226 | +0.11(+0.44%) |
Jun 12, 2019 | 25.29 | 25.32 | 25.24 | 25.24 | 11,440 | -0.10(-0.41%) |
Jun 11, 2019 | 25.45 | 25.45 | 25.29 | 25.34 | 18,095 | +0.00(+0.02%) |
Jun 10, 2019 | 25.49 | 25.49 | 25.34 | 25.34 | 5,338 | +0.15(+0.61%) |
Jun 07, 2019 | 25.02 | 25.31 | 25.02 | 25.18 | 22,538 | +0.21(+0.82%) |
Jun 06, 2019 | 24.82 | 25.00 | 24.81 | 24.98 | 7,553 | +0.22(+0.91%) |
Jun 05, 2019 | 24.71 | 24.81 | 24.65 | 24.75 | 14,088 | +0.17(+0.69%) |
Jun 04, 2019 | 24.25 | 24.58 | 24.25 | 24.58 | 40,177 | +0.50(+2.06%) |
Jun 03, 2019 | 24.20 | 24.23 | 24.03 | 24.09 | 4,503 | -0.06(-0.26%) |
May 31, 2019 | 24.17 | 24.24 | 24.15 | 24.15 | 3,524 | -0.32(-1.31%) |
May 30, 2019 | 24.51 | 24.53 | 24.39 | 24.47 | 43,435 | +0.13(+0.54%) |
May 29, 2019 | 24.40 | 24.45 | 24.29 | 24.34 | 10,839 | -0.20(-0.80%) |
May 28, 2019 | 24.80 | 24.86 | 24.54 | 24.54 | 20,164 | -0.26(-1.04%) |
May 24, 2019 | 25.05 | 25.05 | 24.72 | 24.80 | 30,869 | +0.04(+0.17%) |
May 23, 2019 | 24.81 | 24.81 | 24.60 | 24.75 | 26,190 | -0.26(-1.05%) |
May 22, 2019 | 25.01 | 25.10 | 25.01 | 25.02 | 9,469 | -0.10(-0.40%) |
May 21, 2019 | 25.05 | 25.15 | 25.05 | 25.12 | 39,462 | +0.19(+0.74%) |
May 20, 2019 | 24.88 | 25.01 | 24.87 | 24.93 | 14,804 | -0.11(-0.45%) |
May 17, 2019 | 24.99 | 25.20 | 24.99 | 25.04 | 8,865 | -0.15(-0.61%) |
May 16, 2019 | 25.03 | 25.33 | 25.03 | 25.20 | 15,678 | +0.21(+0.84%) |
May 15, 2019 | 24.90 | 25.04 | 24.88 | 24.99 | 22,309 | +0.12(+0.50%) |
May 14, 2019 | 24.85 | 24.95 | 24.85 | 24.86 | 6,299 | +0.24(+0.97%) |
May 13, 2019 | 24.74 | 24.74 | 24.56 | 24.62 | 2,416 | -0.59(-2.33%) |
May 10, 2019 | 24.82 | 25.30 | 24.79 | 25.21 | 13,351 | +0.07(+0.27%) |
May 09, 2019 | 25.03 | 25.15 | 24.97 | 25.14 | 1,585 | -0.07(-0.29%) |
May 08, 2019 | 25.24 | 25.33 | 25.21 | 25.21 | 13,608 | -0.03(-0.12%) |
May 07, 2019 | 25.37 | 25.38 | 25.15 | 25.24 | 26,156 | -0.43(-1.68%) |
May 06, 2019 | 25.55 | 25.67 | 25.55 | 25.67 | 1,678 | -0.12(-0.46%) |
May 03, 2019 | 25.77 | 25.81 | 25.76 | 25.79 | 7,370 | +0.27(+1.04%) |
May 02, 2019 | 25.61 | 25.66 | 25.40 | 25.53 | 19,633 | -0.09(-0.36%) |