Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.59 | 25.64 | 25.08 | 25.12 | 1,319,087 | -0.47(-1.84%) |
Jul 30, 2019 | 25.59 | 25.71 | 25.48 | 25.59 | 275,034 | -0.08(-0.31%) |
Jul 29, 2019 | 25.70 | 25.80 | 25.53 | 25.67 | 415,191 | +0.04(+0.16%) |
Jul 26, 2019 | 25.46 | 25.71 | 25.46 | 25.63 | 667,566 | +0.17(+0.67%) |
Jul 25, 2019 | 25.54 | 25.61 | 25.38 | 25.46 | 301,466 | -0.03(-0.12%) |
Jul 24, 2019 | 25.53 | 25.56 | 25.29 | 25.49 | 322,529 | -0.04(-0.16%) |
Jul 23, 2019 | 25.70 | 25.74 | 25.42 | 25.53 | 493,723 | -0.12(-0.47%) |
Jul 22, 2019 | 25.67 | 25.81 | 25.55 | 25.65 | 278,911 | +0.05(+0.20%) |
Jul 19, 2019 | 25.81 | 25.90 | 25.49 | 25.60 | 291,485 | -0.08(-0.31%) |
Jul 18, 2019 | 25.70 | 25.77 | 25.45 | 25.68 | 557,775 | +0.00(+0.00%) |
Jul 17, 2019 | 25.50 | 25.85 | 25.47 | 25.68 | 403,054 | +0.36(+1.42%) |
Jul 16, 2019 | 25.30 | 25.42 | 25.23 | 25.32 | 373,872 | +0.02(+0.08%) |
Jul 15, 2019 | 25.55 | 25.60 | 25.24 | 25.30 | 292,240 | -0.22(-0.86%) |
Jul 12, 2019 | 25.77 | 25.81 | 25.35 | 25.52 | 384,015 | -0.23(-0.89%) |
Jul 11, 2019 | 25.98 | 26.02 | 25.71 | 25.75 | 432,102 | -0.18(-0.69%) |
Jul 10, 2019 | 25.87 | 25.97 | 25.78 | 25.93 | 306,371 | +0.09(+0.35%) |
Jul 09, 2019 | 26.03 | 26.13 | 25.76 | 25.84 | 315,920 | -0.18(-0.69%) |
Jul 08, 2019 | 26.06 | 26.12 | 25.80 | 26.02 | 676,902 | -0.06(-0.23%) |
Jul 05, 2019 | 26.06 | 26.11 | 25.81 | 26.08 | 263,062 | +0.10(+0.38%) |
Jul 04, 2019 | 26.08 | 26.18 | 25.91 | 25.98 | 128,566 | -0.01(-0.04%) |
Jul 03, 2019 | 25.85 | 26.32 | 25.79 | 25.99 | 613,952 | +0.20(+0.78%) |
Jul 02, 2019 | 25.74 | 25.89 | 25.44 | 25.79 | 371,926 | +0.29(+1.14%) |
Jun 28, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.10(+0.39%) | |
Jun 27, 2019 | 25.41 | 25.58 | 25.15 | 25.40 | 513,459 | -0.09(-0.35%) |
Jun 26, 2019 | 25.64 | 25.74 | 25.33 | 25.49 | 505,816 | -0.12(-0.47%) |
Jun 25, 2019 | 25.56 | 25.71 | 25.55 | 25.61 | 394,812 | +0.11(+0.43%) |
Jun 24, 2019 | 25.43 | 25.66 | 25.43 | 25.50 | 375,850 | +0.16(+0.63%) |
Jun 21, 2019 | 25.58 | 25.82 | 25.15 | 25.34 | 2,447,810 | -0.24(-0.94%) |
Jun 20, 2019 | 25.55 | 25.63 | 25.36 | 25.58 | 344,188 | +0.06(+0.24%) |
Jun 19, 2019 | 24.94 | 25.61 | 24.94 | 25.52 | 902,804 | +0.53(+2.12%) |
Jun 18, 2019 | 25.00 | 25.29 | 24.91 | 24.99 | 772,658 | +0.15(+0.60%) |
Jun 17, 2019 | 24.96 | 25.13 | 24.65 | 24.84 | 648,455 | -0.04(-0.16%) |
Jun 14, 2019 | 24.99 | 25.09 | 24.86 | 24.88 | 288,979 | -0.06(-0.24%) |
Jun 13, 2019 | 25.10 | 25.24 | 24.90 | 24.94 | 245,304 | -0.09(-0.36%) |
Jun 12, 2019 | 25.05 | 25.24 | 25.03 | 25.03 | 313,108 | +0.02(+0.08%) |
Jun 11, 2019 | 25.08 | 25.39 | 24.85 | 25.01 | 472,983 | -0.04(-0.16%) |
Jun 10, 2019 | 25.15 | 25.29 | 25.03 | 25.05 | 364,656 | -0.08(-0.32%) |
Jun 07, 2019 | 25.16 | 25.28 | 25.10 | 25.13 | 544,208 | +0.01(+0.04%) |
Jun 06, 2019 | 25.15 | 25.16 | 25.11 | 25.12 | 608,575 | -0.01(-0.04%) |
Jun 05, 2019 | 25.15 | 25.38 | 25.08 | 25.13 | 666,416 | +0.03(+0.12%) |
Jun 04, 2019 | 25.14 | 25.23 | 25.02 | 25.10 | 539,138 | -0.02(-0.08%) |
Jun 03, 2019 | 25.00 | 25.20 | 24.94 | 25.12 | 368,130 | +0.16(+0.64%) |
May 31, 2019 | 24.80 | 24.98 | 24.72 | 24.96 | 566,691 | +0.16(+0.65%) |
May 30, 2019 | 24.89 | 25.13 | 24.74 | 24.80 | 320,037 | -0.16(-0.64%) |
May 29, 2019 | 25.04 | 25.18 | 24.84 | 24.96 | 385,783 | -0.12(-0.48%) |
May 28, 2019 | 25.20 | 25.20 | 25.00 | 25.08 | 593,837 | -0.12(-0.48%) |
May 27, 2019 | 24.86 | 25.21 | 24.86 | 25.20 | 447,520 | +0.33(+1.33%) |
May 24, 2019 | 25.05 | 25.17 | 24.82 | 24.87 | 576,953 | -0.15(-0.60%) |
May 23, 2019 | 25.10 | 25.22 | 24.97 | 25.02 | 852,854 | -0.07(-0.28%) |
May 22, 2019 | 25.14 | 25.37 | 25.08 | 25.09 | 612,431 | +0.01(+0.04%) |
May 21, 2019 | 25.39 | 25.48 | 25.08 | 25.08 | 470,075 | -0.27(-1.07%) |
May 17, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
May 16, 2019 | 25.03 | 25.24 | 24.99 | 25.06 | 640,634 | +0.05(+0.20%) |
May 15, 2019 | 24.84 | 25.22 | 24.82 | 25.01 | 1,642,533 | +0.23(+0.93%) |
May 14, 2019 | 24.41 | 24.85 | 24.38 | 24.78 | 1,092,695 | +0.43(+1.77%) |
May 13, 2019 | 24.27 | 24.37 | 24.10 | 24.35 | 375,423 | +0.14(+0.58%) |
May 10, 2019 | 24.45 | 24.45 | 24.06 | 24.21 | 652,808 | -0.28(-1.14%) |
May 09, 2019 | 24.35 | 25.05 | 24.20 | 24.49 | 1,501,048 | +0.38(+1.58%) |
May 08, 2019 | 24.05 | 24.25 | 23.89 | 24.11 | 701,056 | +0.08(+0.33%) |
May 07, 2019 | 23.82 | 24.03 | 23.75 | 24.03 | 995,541 | +0.20(+0.84%) |
May 06, 2019 | 23.80 | 23.89 | 23.72 | 23.83 | 403,609 | +0.00(+0.00%) |
May 03, 2019 | 23.78 | 23.94 | 23.75 | 23.83 | 344,345 | +0.07(+0.29%) |
May 02, 2019 | 23.75 | 23.83 | 23.65 | 23.76 | 614,583 | -0.02(-0.08%) |