Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.58 | 25.84 | 25.36 | 25.57 | 4,248,801 | +0.03(+0.11%) |
Jul 30, 2019 | 25.87 | 25.92 | 25.26 | 25.54 | 2,776,555 | -0.43(-1.65%) |
Jul 29, 2019 | 26.30 | 26.31 | 25.69 | 25.97 | 3,401,920 | -0.36(-1.37%) |
Jul 26, 2019 | 25.88 | 26.75 | 25.73 | 26.33 | 3,819,545 | +0.14(+0.54%) |
Jul 25, 2019 | 24.59 | 26.47 | 24.02 | 26.19 | 4,576,319 | +1.27(+5.11%) |
Jul 24, 2019 | 24.57 | 25.01 | 24.51 | 24.92 | 2,196,455 | +0.37(+1.51%) |
Jul 23, 2019 | 23.98 | 24.62 | 23.92 | 24.55 | 3,589,207 | +0.78(+3.28%) |
Jul 22, 2019 | 23.64 | 23.90 | 23.32 | 23.77 | 5,828,186 | +0.09(+0.36%) |
Jul 19, 2019 | 24.48 | 24.57 | 23.64 | 23.68 | 4,687,183 | -0.70(-2.88%) |
Jul 18, 2019 | 24.69 | 24.88 | 24.28 | 24.39 | 4,537,608 | -0.32(-1.31%) |
Jul 17, 2019 | 25.59 | 25.59 | 24.62 | 24.71 | 2,446,807 | -0.92(-3.59%) |
Jul 16, 2019 | 25.49 | 25.90 | 25.36 | 25.63 | 2,292,837 | +0.09(+0.33%) |
Jul 15, 2019 | 25.29 | 25.64 | 25.25 | 25.54 | 1,913,232 | +0.08(+0.30%) |
Jul 12, 2019 | 25.06 | 25.51 | 24.98 | 25.47 | 1,944,840 | +0.55(+2.21%) |
Jul 11, 2019 | 24.85 | 25.01 | 24.77 | 24.92 | 1,582,158 | +0.08(+0.31%) |
Jul 10, 2019 | 24.89 | 24.98 | 24.77 | 24.84 | 1,648,554 | +0.12(+0.50%) |
Jul 09, 2019 | 24.74 | 24.87 | 24.42 | 24.72 | 3,012,482 | -0.09(-0.38%) |
Jul 08, 2019 | 25.16 | 25.30 | 24.81 | 24.81 | 2,449,635 | -0.48(-1.91%) |
Jul 05, 2019 | 25.27 | 25.37 | 25.09 | 25.30 | 2,856,076 | -0.05(-0.19%) |
Jul 03, 2019 | 25.31 | 25.51 | 25.12 | 25.34 | 1,714,951 | +0.13(+0.53%) |
Jul 02, 2019 | 25.72 | 25.77 | 25.16 | 25.21 | 2,641,936 | -0.43(-1.67%) |
Jul 01, 2019 | 25.59 | 25.79 | 25.35 | 25.64 | 2,685,144 | +0.37(+1.47%) |
Jun 28, 2019 | 25.00 | 25.34 | 24.94 | 25.27 | 4,520,901 | +0.33(+1.33%) |
Jun 27, 2019 | 24.90 | 25.17 | 24.69 | 24.94 | 4,092,760 | +0.08(+0.31%) |
Jun 26, 2019 | 25.08 | 25.14 | 24.85 | 24.86 | 1,782,677 | -0.09(-0.34%) |
Jun 25, 2019 | 24.87 | 25.09 | 24.81 | 24.95 | 4,494,167 | +0.05(+0.19%) |
Jun 24, 2019 | 25.23 | 25.36 | 24.88 | 24.90 | 3,240,045 | -0.40(-1.58%) |
Jun 21, 2019 | 25.31 | 25.79 | 25.17 | 25.30 | 4,005,626 | -0.03(-0.11%) |
Jun 20, 2019 | 25.44 | 25.49 | 25.15 | 25.33 | 2,011,649 | +0.14(+0.57%) |
Jun 19, 2019 | 25.06 | 25.26 | 24.89 | 25.18 | 2,187,228 | +0.18(+0.72%) |
Jun 18, 2019 | 24.96 | 25.27 | 24.94 | 25.00 | 1,599,179 | +0.15(+0.61%) |
Jun 17, 2019 | 24.94 | 25.36 | 24.75 | 24.85 | 1,103,374 | -0.07(-0.27%) |
Jun 14, 2019 | 25.00 | 25.05 | 24.68 | 24.92 | 1,154,814 | -0.12(-0.49%) |
Jun 13, 2019 | 25.01 | 25.21 | 24.87 | 25.04 | 2,608,717 | +0.17(+0.69%) |
Jun 12, 2019 | 25.27 | 25.27 | 24.72 | 24.87 | 3,159,848 | -0.51(-2.02%) |
Jun 11, 2019 | 25.63 | 25.63 | 25.19 | 25.38 | 3,552,551 | -0.02(-0.07%) |
Jun 10, 2019 | 25.33 | 25.72 | 25.31 | 25.40 | 2,376,610 | +0.18(+0.72%) |
Jun 07, 2019 | 24.77 | 25.29 | 24.72 | 25.22 | 2,558,895 | +0.59(+2.39%) |
Jun 06, 2019 | 25.06 | 25.20 | 24.47 | 24.63 | 2,975,401 | -0.42(-1.67%) |
Jun 05, 2019 | 25.08 | 25.25 | 24.77 | 25.05 | 2,759,151 | -0.01(-0.04%) |
Jun 04, 2019 | 24.62 | 25.14 | 24.55 | 25.06 | 3,272,577 | +0.72(+2.97%) |
Jun 03, 2019 | 24.38 | 24.63 | 24.16 | 24.34 | 2,739,233 | -0.02(-0.08%) |
May 31, 2019 | 24.21 | 24.44 | 24.11 | 24.36 | 2,566,898 | -0.18(-0.74%) |
May 30, 2019 | 24.73 | 25.01 | 24.42 | 24.54 | 3,413,490 | -0.20(-0.81%) |
May 29, 2019 | 24.87 | 24.95 | 24.62 | 24.74 | 1,909,084 | -0.26(-1.03%) |
May 28, 2019 | 25.21 | 25.34 | 24.89 | 24.99 | 3,066,035 | -0.21(-0.83%) |
May 24, 2019 | 25.29 | 25.37 | 25.10 | 25.20 | 2,612,076 | +0.06(+0.23%) |
May 23, 2019 | 25.49 | 25.53 | 25.03 | 25.15 | 3,251,215 | -0.49(-1.93%) |
May 22, 2019 | 25.72 | 25.89 | 25.53 | 25.64 | 2,957,141 | -0.15(-0.59%) |
May 21, 2019 | 25.57 | 25.88 | 25.57 | 25.79 | 1,605,532 | +0.28(+1.08%) |
May 20, 2019 | 25.58 | 25.63 | 25.38 | 25.52 | 2,077,844 | -0.22(-0.85%) |
May 17, 2019 | 25.88 | 26.10 | 25.71 | 25.73 | 2,289,305 | -0.32(-1.24%) |
May 16, 2019 | 25.79 | 26.14 | 25.64 | 26.06 | 5,444,085 | +0.34(+1.33%) |
May 15, 2019 | 25.55 | 25.79 | 25.28 | 25.71 | 3,250,991 | +0.06(+0.22%) |
May 14, 2019 | 25.45 | 25.90 | 25.45 | 25.66 | 3,008,549 | +0.23(+0.90%) |
May 13, 2019 | 25.49 | 25.62 | 25.18 | 25.43 | 3,717,842 | -0.51(-1.98%) |
May 10, 2019 | 25.97 | 25.99 | 25.35 | 25.94 | 7,703,224 | -0.09(-0.36%) |
May 09, 2019 | 26.22 | 26.35 | 26.00 | 26.04 | 3,846,816 | -0.39(-1.47%) |
May 08, 2019 | 26.45 | 26.67 | 26.36 | 26.43 | 2,126,586 | -0.14(-0.54%) |
May 07, 2019 | 26.85 | 27.04 | 26.32 | 26.57 | 3,060,742 | -0.49(-1.82%) |
May 06, 2019 | 26.85 | 27.16 | 26.76 | 27.06 | 2,980,511 | -0.28(-1.01%) |
May 03, 2019 | 27.80 | 27.84 | 27.16 | 27.34 | 3,889,470 | -0.25(-0.90%) |
May 02, 2019 | 28.16 | 28.32 | 27.57 | 27.59 | 3,642,230 | -0.56(-1.99%) |