Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.41 | 25.67 | 25.19 | 25.40 | 4,277,328 | +0.03(+0.11%) |
Jul 30, 2019 | 25.69 | 25.75 | 25.09 | 25.37 | 2,795,197 | -0.42(-1.65%) |
Jul 29, 2019 | 26.13 | 26.14 | 25.52 | 25.80 | 3,424,761 | -0.36(-1.37%) |
Jul 26, 2019 | 25.70 | 26.57 | 25.56 | 26.16 | 3,845,190 | +0.14(+0.54%) |
Jul 25, 2019 | 24.43 | 26.29 | 23.86 | 26.02 | 4,607,044 | +1.26(+5.11%) |
Jul 24, 2019 | 24.40 | 24.84 | 24.35 | 24.75 | 2,211,202 | +0.37(+1.51%) |
Jul 23, 2019 | 23.82 | 24.46 | 23.76 | 24.38 | 3,613,305 | +0.77(+3.28%) |
Jul 22, 2019 | 23.48 | 23.74 | 23.17 | 23.61 | 5,867,317 | +0.08(+0.36%) |
Jul 19, 2019 | 24.32 | 24.40 | 23.48 | 23.52 | 4,718,653 | -0.70(-2.88%) |
Jul 18, 2019 | 24.52 | 24.71 | 24.12 | 24.22 | 4,568,074 | -0.32(-1.31%) |
Jul 17, 2019 | 25.42 | 25.42 | 24.46 | 24.54 | 2,463,234 | -0.91(-3.59%) |
Jul 16, 2019 | 25.32 | 25.73 | 25.19 | 25.46 | 2,308,231 | +0.08(+0.33%) |
Jul 15, 2019 | 25.12 | 25.47 | 25.08 | 25.37 | 1,926,077 | +0.08(+0.30%) |
Jul 12, 2019 | 24.89 | 25.34 | 24.82 | 25.30 | 1,957,898 | +0.55(+2.21%) |
Jul 11, 2019 | 24.68 | 24.84 | 24.60 | 24.75 | 1,592,781 | +0.08(+0.31%) |
Jul 10, 2019 | 24.72 | 24.82 | 24.61 | 24.68 | 1,659,623 | +0.12(+0.50%) |
Jul 09, 2019 | 24.57 | 24.70 | 24.26 | 24.55 | 3,032,707 | -0.09(-0.38%) |
Jul 08, 2019 | 25.00 | 25.13 | 24.65 | 24.65 | 2,466,082 | -0.48(-1.91%) |
Jul 05, 2019 | 25.10 | 25.20 | 24.92 | 25.13 | 2,875,252 | -0.05(-0.19%) |
Jul 03, 2019 | 25.14 | 25.34 | 24.95 | 25.18 | 1,726,465 | +0.13(+0.53%) |
Jul 02, 2019 | 25.55 | 25.60 | 25.00 | 25.04 | 2,659,674 | -0.42(-1.67%) |
Jul 01, 2019 | 25.42 | 25.62 | 25.18 | 25.47 | 2,703,172 | +0.37(+1.47%) |
Jun 28, 2019 | 24.84 | 25.17 | 24.78 | 25.10 | 4,551,254 | +0.33(+1.33%) |
Jun 27, 2019 | 24.73 | 25.01 | 24.52 | 24.77 | 4,120,239 | +0.08(+0.31%) |
Jun 26, 2019 | 24.91 | 24.97 | 24.68 | 24.69 | 1,794,646 | -0.08(-0.34%) |
Jun 25, 2019 | 24.70 | 24.92 | 24.65 | 24.78 | 4,524,341 | +0.05(+0.19%) |
Jun 24, 2019 | 25.06 | 25.19 | 24.71 | 24.73 | 3,261,799 | -0.40(-1.58%) |
Jun 21, 2019 | 25.14 | 25.62 | 25.01 | 25.13 | 4,032,519 | -0.03(-0.11%) |
Jun 20, 2019 | 25.27 | 25.32 | 24.98 | 25.16 | 2,025,155 | +0.14(+0.57%) |
Jun 19, 2019 | 24.89 | 25.09 | 24.72 | 25.02 | 2,201,913 | +0.18(+0.72%) |
Jun 18, 2019 | 24.80 | 25.10 | 24.77 | 24.84 | 1,609,916 | +0.15(+0.61%) |
Jun 17, 2019 | 24.77 | 25.19 | 24.58 | 24.68 | 1,110,782 | -0.07(-0.27%) |
Jun 14, 2019 | 24.84 | 24.89 | 24.51 | 24.75 | 1,162,568 | -0.12(-0.49%) |
Jun 13, 2019 | 24.85 | 25.04 | 24.70 | 24.87 | 2,626,232 | +0.17(+0.69%) |
Jun 12, 2019 | 25.10 | 25.10 | 24.55 | 24.70 | 3,181,064 | -0.51(-2.02%) |
Jun 11, 2019 | 25.46 | 25.46 | 25.02 | 25.21 | 3,576,403 | -0.02(-0.07%) |
Jun 10, 2019 | 25.16 | 25.55 | 25.14 | 25.23 | 2,392,567 | +0.18(+0.72%) |
Jun 07, 2019 | 24.61 | 25.12 | 24.55 | 25.05 | 2,576,076 | +0.58(+2.39%) |
Jun 06, 2019 | 24.89 | 25.03 | 24.31 | 24.47 | 2,995,378 | -0.41(-1.67%) |
Jun 05, 2019 | 24.91 | 25.08 | 24.60 | 24.88 | 2,777,676 | -0.01(-0.04%) |
Jun 04, 2019 | 24.46 | 24.97 | 24.38 | 24.89 | 3,294,549 | +0.72(+2.96%) |
Jun 03, 2019 | 24.21 | 24.47 | 24.00 | 24.18 | 2,757,624 | -0.02(-0.08%) |
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,133 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.85 | 24.26 | 24.37 | 3,436,408 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,921,901 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.17 | 24.72 | 24.83 | 3,086,621 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,613 | +0.06(+0.23%) |
May 23, 2019 | 25.32 | 25.36 | 24.86 | 24.98 | 3,273,044 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.47 | 2,976,995 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,312 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.35 | 2,091,795 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,675 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.97 | 25.47 | 25.88 | 5,480,637 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,272,818 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.49 | 3,028,749 | +0.23(+0.90%) |
May 13, 2019 | 25.32 | 25.45 | 25.02 | 25.26 | 3,742,804 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.82 | 25.18 | 25.77 | 7,754,943 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.18 | 25.83 | 25.86 | 3,872,643 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.50 | 26.18 | 26.25 | 2,140,864 | -0.14(-0.54%) |
May 07, 2019 | 26.68 | 26.86 | 26.15 | 26.39 | 3,081,292 | -0.49(-1.82%) |
May 06, 2019 | 26.68 | 26.98 | 26.58 | 26.88 | 3,000,522 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.66 | 26.98 | 27.16 | 3,915,584 | -0.25(-0.89%) |
May 02, 2019 | 27.98 | 28.13 | 27.38 | 27.40 | 3,666,684 | -0.56(-1.99%) |