Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.93 | 27.30 | 26.71 | 26.74 | 75,197 | -0.08(-0.30%) |
Jul 30, 2019 | 27.36 | 27.52 | 26.74 | 26.82 | 67,377 | -0.52(-1.91%) |
Jul 29, 2019 | 26.28 | 27.41 | 26.28 | 27.34 | 62,732 | +0.97(+3.69%) |
Jul 26, 2019 | 25.84 | 26.47 | 25.80 | 26.37 | 37,564 | +0.52(+2.02%) |
Jul 25, 2019 | 25.95 | 26.31 | 25.73 | 25.84 | 44,851 | -0.10(-0.39%) |
Jul 24, 2019 | 25.97 | 26.08 | 25.69 | 25.95 | 262,824 | +0.22(+0.85%) |
Jul 23, 2019 | 25.52 | 25.74 | 25.40 | 25.73 | 87,659 | +0.24(+0.94%) |
Jul 22, 2019 | 25.13 | 25.49 | 24.98 | 25.49 | 36,243 | +0.34(+1.36%) |
Jul 19, 2019 | 25.30 | 25.38 | 25.09 | 25.15 | 36,325 | -0.23(-0.89%) |
Jul 18, 2019 | 25.65 | 25.65 | 25.32 | 25.37 | 35,463 | -0.28(-1.08%) |
Jul 17, 2019 | 25.57 | 25.65 | 25.52 | 25.65 | 64,533 | +0.01(+0.06%) |
Jul 16, 2019 | 25.61 | 25.69 | 25.52 | 25.63 | 79,772 | +0.02(+0.09%) |
Jul 15, 2019 | 25.55 | 25.64 | 25.44 | 25.61 | 62,107 | +0.12(+0.48%) |
Jul 12, 2019 | 25.56 | 25.58 | 25.43 | 25.49 | 40,316 | +0.06(+0.23%) |
Jul 11, 2019 | 25.58 | 25.63 | 25.30 | 25.43 | 63,394 | -0.14(-0.54%) |
Jul 10, 2019 | 25.58 | 25.60 | 25.51 | 25.57 | 64,668 | +0.01(+0.03%) |
Jul 09, 2019 | 25.53 | 25.58 | 25.31 | 25.56 | 36,459 | +0.05(+0.20%) |
Jul 08, 2019 | 25.56 | 25.58 | 25.33 | 25.51 | 39,624 | +0.02(+0.09%) |
Jul 05, 2019 | 25.44 | 25.58 | 25.40 | 25.49 | 37,426 | -0.07(-0.26%) |
Jul 03, 2019 | 25.58 | 25.59 | 25.54 | 25.55 | 23,666 | -0.01(-0.06%) |
Jul 02, 2019 | 25.19 | 25.59 | 25.19 | 25.57 | 39,501 | +0.11(+0.43%) |
Jul 01, 2019 | 25.37 | 25.51 | 25.11 | 25.46 | 69,167 | +0.38(+1.51%) |
Jun 28, 2019 | 25.00 | 25.48 | 24.83 | 25.08 | 124,526 | +0.09(+0.38%) |
Jun 27, 2019 | 24.37 | 25.01 | 24.37 | 24.99 | 71,176 | +0.69(+2.84%) |
Jun 26, 2019 | 24.70 | 24.97 | 24.27 | 24.30 | 31,889 | -0.29(-1.18%) |
Jun 25, 2019 | 24.83 | 25.20 | 24.56 | 24.59 | 40,822 | -0.17(-0.68%) |
Jun 24, 2019 | 25.46 | 25.47 | 24.75 | 24.75 | 35,516 | -0.52(-2.07%) |
Jun 21, 2019 | 25.12 | 25.36 | 24.99 | 25.28 | 48,159 | +0.01(+0.06%) |
Jun 20, 2019 | 25.51 | 25.52 | 25.25 | 25.26 | 29,945 | -0.15(-0.57%) |
Jun 19, 2019 | 25.44 | 25.47 | 25.31 | 25.41 | 45,668 | +0.01(+0.06%) |
Jun 18, 2019 | 25.32 | 25.58 | 25.23 | 25.39 | 47,716 | +0.11(+0.43%) |
Jun 17, 2019 | 25.09 | 25.44 | 25.09 | 25.28 | 29,000 | +0.25(+0.99%) |
Jun 14, 2019 | 25.37 | 25.44 | 25.04 | 25.04 | 26,831 | -0.17(-0.66%) |
Jun 13, 2019 | 25.36 | 25.47 | 24.99 | 25.20 | 48,552 | +0.03(+0.12%) |
Jun 12, 2019 | 25.30 | 25.44 | 25.15 | 25.17 | 63,142 | -0.23(-0.92%) |
Jun 11, 2019 | 25.12 | 25.43 | 24.97 | 25.41 | 31,541 | +0.36(+1.42%) |
Jun 10, 2019 | 25.43 | 25.44 | 24.89 | 25.05 | 28,726 | -0.29(-1.15%) |
Jun 07, 2019 | 24.99 | 25.44 | 24.99 | 25.34 | 44,031 | +0.36(+1.45%) |
Jun 06, 2019 | 24.75 | 25.28 | 24.52 | 24.98 | 58,741 | +0.19(+0.76%) |
Jun 05, 2019 | 25.01 | 25.09 | 24.62 | 24.79 | 36,144 | -0.10(-0.41%) |
Jun 04, 2019 | 24.82 | 24.91 | 24.61 | 24.89 | 33,458 | +0.50(+2.06%) |
Jun 03, 2019 | 24.58 | 24.76 | 24.32 | 24.39 | 53,440 | -0.25(-1.00%) |
May 31, 2019 | 24.82 | 26.16 | 24.22 | 24.64 | 49,397 | -0.33(-1.31%) |
May 30, 2019 | 25.07 | 25.12 | 24.88 | 24.96 | 77,274 | +0.08(+0.32%) |
May 29, 2019 | 25.07 | 25.13 | 24.63 | 24.88 | 88,352 | -0.15(-0.58%) |
May 28, 2019 | 25.74 | 25.95 | 24.99 | 25.03 | 90,970 | -0.78(-3.01%) |
May 24, 2019 | 25.94 | 25.99 | 25.58 | 25.81 | 27,932 | +0.05(+0.20%) |
May 23, 2019 | 26.65 | 26.97 | 25.67 | 25.76 | 29,679 | -1.18(-4.37%) |
May 22, 2019 | 27.25 | 27.25 | 26.58 | 26.93 | 49,283 | -0.28(-1.04%) |
May 21, 2019 | 27.10 | 27.35 | 27.06 | 27.22 | 112,695 | +0.21(+0.78%) |
May 20, 2019 | 26.81 | 27.22 | 26.60 | 27.01 | 58,111 | +0.05(+0.19%) |
May 17, 2019 | 26.78 | 27.20 | 26.78 | 26.96 | 33,161 | +0.06(+0.22%) |
May 16, 2019 | 27.25 | 27.33 | 26.90 | 26.90 | 51,860 | -0.31(-1.15%) |
May 15, 2019 | 26.96 | 27.39 | 26.96 | 27.21 | 44,351 | +0.05(+0.19%) |
May 14, 2019 | 27.16 | 27.36 | 26.67 | 27.16 | 110,010 | +0.01(+0.03%) |
May 13, 2019 | 26.96 | 27.18 | 26.38 | 27.15 | 71,199 | -0.04(-0.13%) |
May 10, 2019 | 27.10 | 27.56 | 26.82 | 27.19 | 75,403 | -0.04(-0.13%) |
May 09, 2019 | 27.30 | 27.43 | 26.98 | 27.22 | 90,008 | -0.24(-0.87%) |
May 08, 2019 | 27.19 | 27.71 | 27.12 | 27.46 | 62,582 | +0.27(+0.99%) |
May 07, 2019 | 27.22 | 27.30 | 26.89 | 27.20 | 30,527 | -0.28(-1.03%) |
May 06, 2019 | 27.36 | 27.54 | 27.06 | 27.48 | 30,835 | -0.27(-0.97%) |
May 03, 2019 | 26.69 | 27.80 | 26.69 | 27.75 | 40,453 | +1.15(+4.32%) |
May 02, 2019 | 26.79 | 28.20 | 26.15 | 26.60 | 30,929 | -0.08(-0.30%) |