Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.66 | 25.75 | 24.77 | 25.05 | 156,586 | -0.54(-2.11%) |
Jul 30, 2019 | 25.66 | 25.68 | 25.54 | 25.59 | 80,035 | -0.52(-1.99%) |
Jul 29, 2019 | 26.14 | 26.22 | 26.11 | 26.11 | 63,783 | -0.05(-0.18%) |
Jul 26, 2019 | 26.08 | 26.20 | 26.07 | 26.16 | 336,100 | -0.11(-0.43%) |
Jul 25, 2019 | 26.15 | 26.34 | 26.15 | 26.27 | 522,610 | +0.01(+0.04%) |
Jul 24, 2019 | 26.20 | 26.27 | 26.14 | 26.26 | 241,677 | -0.10(-0.38%) |
Jul 23, 2019 | 26.30 | 26.44 | 26.30 | 26.36 | 101,025 | +0.04(+0.13%) |
Jul 22, 2019 | 26.35 | 26.38 | 26.21 | 26.32 | 60,725 | +0.02(+0.06%) |
Jul 19, 2019 | 26.38 | 26.47 | 26.30 | 26.31 | 70,100 | -0.29(-1.09%) |
Jul 18, 2019 | 26.51 | 26.64 | 26.41 | 26.60 | 47,009 | -0.02(-0.09%) |
Jul 17, 2019 | 26.71 | 26.75 | 26.60 | 26.62 | 55,368 | -0.01(-0.03%) |
Jul 16, 2019 | 26.75 | 26.80 | 26.60 | 26.63 | 80,050 | +0.08(+0.32%) |
Jul 15, 2019 | 26.70 | 26.72 | 26.52 | 26.55 | 64,952 | -0.02(-0.09%) |
Jul 12, 2019 | 26.62 | 26.62 | 26.41 | 26.57 | 56,100 | +0.04(+0.15%) |
Jul 11, 2019 | 26.61 | 26.61 | 26.45 | 26.54 | 42,731 | -0.06(-0.22%) |
Jul 10, 2019 | 26.74 | 26.75 | 26.55 | 26.59 | 74,844 | +0.01(+0.03%) |
Jul 09, 2019 | 26.57 | 26.64 | 26.53 | 26.59 | 48,732 | +0.06(+0.23%) |
Jul 08, 2019 | 26.54 | 26.68 | 26.43 | 26.52 | 57,585 | -0.12(-0.43%) |
Jul 05, 2019 | 26.74 | 26.76 | 26.53 | 26.64 | 91,600 | +0.00(+0.01%) |
Jul 03, 2019 | 26.70 | 26.75 | 26.61 | 26.64 | 44,700 | +0.20(+0.75%) |
Jul 02, 2019 | 26.46 | 26.56 | 26.40 | 26.44 | 269,873 | +0.28(+1.07%) |
Jul 01, 2019 | 26.40 | 26.42 | 26.11 | 26.16 | 123,339 | -0.02(-0.08%) |
Jun 28, 2019 | 26.03 | 26.24 | 26.03 | 26.18 | 104,600 | +0.10(+0.38%) |
Jun 27, 2019 | 26.00 | 26.15 | 26.00 | 26.08 | 62,549 | -0.11(-0.42%) |
Jun 26, 2019 | 26.16 | 26.30 | 26.06 | 26.19 | 101,085 | +0.09(+0.34%) |
Jun 25, 2019 | 26.29 | 26.32 | 26.08 | 26.10 | 102,454 | -0.30(-1.14%) |
Jun 24, 2019 | 26.53 | 26.61 | 26.40 | 26.40 | 122,368 | +0.20(+0.76%) |
Jun 21, 2019 | 26.16 | 26.29 | 26.16 | 26.20 | 79,800 | +0.06(+0.23%) |
Jun 20, 2019 | 26.27 | 26.28 | 26.00 | 26.14 | 150,425 | +0.26(+1.00%) |
Jun 19, 2019 | 25.97 | 26.01 | 25.84 | 25.88 | 209,828 | +0.04(+0.16%) |
Jun 18, 2019 | 25.84 | 25.99 | 25.78 | 25.84 | 83,439 | +0.27(+1.05%) |
Jun 17, 2019 | 25.67 | 25.78 | 25.56 | 25.57 | 79,349 | +0.23(+0.91%) |
Jun 14, 2019 | 25.33 | 25.44 | 25.29 | 25.34 | 72,300 | -0.20(-0.78%) |
Jun 13, 2019 | 25.56 | 25.64 | 25.47 | 25.54 | 129,590 | +0.01(+0.04%) |
Jun 12, 2019 | 25.52 | 25.60 | 25.45 | 25.53 | 171,337 | +0.03(+0.12%) |
Jun 11, 2019 | 25.70 | 25.71 | 25.46 | 25.50 | 104,964 | +0.30(+1.21%) |
Jun 10, 2019 | 25.33 | 25.38 | 25.18 | 25.20 | 169,654 | -0.09(-0.34%) |
Jun 07, 2019 | 25.24 | 25.43 | 25.23 | 25.28 | 81,100 | +0.27(+1.08%) |
Jun 06, 2019 | 25.04 | 25.07 | 24.86 | 25.01 | 85,826 | +0.19(+0.77%) |
Jun 05, 2019 | 24.98 | 24.99 | 24.80 | 24.82 | 118,201 | -0.25(-1.00%) |
Jun 04, 2019 | 25.00 | 25.11 | 24.96 | 25.07 | 153,107 | +0.60(+2.45%) |
Jun 03, 2019 | 24.43 | 24.50 | 24.34 | 24.47 | 262,758 | -0.08(-0.33%) |
May 31, 2019 | 24.43 | 24.64 | 24.39 | 24.55 | 292,900 | -0.16(-0.65%) |
May 30, 2019 | 24.72 | 24.75 | 24.65 | 24.71 | 267,480 | +0.05(+0.20%) |
May 29, 2019 | 24.37 | 24.66 | 24.32 | 24.66 | 167,083 | +0.06(+0.24%) |
May 28, 2019 | 24.98 | 24.98 | 24.60 | 24.60 | 124,275 | -0.40(-1.62%) |
May 24, 2019 | 25.13 | 25.17 | 24.91 | 25.00 | 738,500 | +0.25(+1.03%) |
May 23, 2019 | 24.59 | 24.83 | 24.55 | 24.75 | 95,946 | -0.30(-1.20%) |
May 22, 2019 | 25.01 | 25.12 | 24.99 | 25.05 | 252,470 | -0.13(-0.52%) |
May 21, 2019 | 25.15 | 25.27 | 25.09 | 25.18 | 218,624 | +0.11(+0.44%) |
May 20, 2019 | 24.84 | 25.07 | 24.84 | 25.07 | 97,111 | -0.07(-0.28%) |
May 17, 2019 | 24.95 | 25.30 | 24.95 | 25.14 | 934,500 | +0.05(+0.20%) |
May 16, 2019 | 25.08 | 25.33 | 25.06 | 25.09 | 80,307 | +0.25(+1.03%) |
May 15, 2019 | 24.59 | 24.93 | 24.57 | 24.84 | 94,601 | +0.03(+0.10%) |
May 14, 2019 | 24.69 | 24.93 | 24.68 | 24.81 | 162,523 | +0.25(+1.02%) |
May 13, 2019 | 24.58 | 24.73 | 24.52 | 24.56 | 68,510 | -0.49(-1.96%) |
May 10, 2019 | 24.87 | 25.06 | 24.79 | 25.05 | 127,300 | +0.13(+0.52%) |
May 09, 2019 | 24.72 | 24.99 | 24.69 | 24.92 | 61,228 | -0.03(-0.12%) |
May 08, 2019 | 24.91 | 25.05 | 24.91 | 24.95 | 71,746 | -0.13(-0.52%) |
May 07, 2019 | 25.24 | 25.26 | 24.95 | 25.08 | 74,659 | -0.47(-1.84%) |
May 06, 2019 | 25.15 | 25.58 | 25.15 | 25.55 | 86,081 | -0.26(-1.01%) |
May 03, 2019 | 25.70 | 25.86 | 25.63 | 25.81 | 98,400 | +0.01(+0.04%) |
May 02, 2019 | 25.27 | 25.80 | 25.16 | 25.80 | 247,122 | +0.73(+2.91%) |