Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.67 | 25.80 | 25.49 | 25.47 | 71,300,024 | -0.21(-0.81%) |
Jul 30, 2019 | 25.55 | 25.70 | 25.49 | 25.67 | 33,975,604 | -0.07(-0.28%) |
Jul 29, 2019 | 25.90 | 25.97 | 25.72 | 25.75 | 39,757,644 | -0.20(-0.77%) |
Jul 26, 2019 | 25.72 | 25.96 | 25.67 | 25.95 | 37,200,668 | +0.28(+1.09%) |
Jul 25, 2019 | 25.84 | 25.87 | 25.61 | 25.67 | 37,795,184 | -0.18(-0.70%) |
Jul 24, 2019 | 25.53 | 25.85 | 25.51 | 25.85 | 40,220,776 | +0.26(+1.02%) |
Jul 23, 2019 | 25.39 | 25.62 | 25.38 | 25.58 | 50,098,944 | +0.26(+1.04%) |
Jul 22, 2019 | 25.21 | 25.37 | 25.17 | 25.32 | 29,494,234 | +0.05(+0.21%) |
Jul 19, 2019 | 25.44 | 25.48 | 25.25 | 25.27 | 32,441,268 | -0.11(-0.43%) |
Jul 18, 2019 | 25.15 | 25.42 | 25.12 | 25.38 | 51,284,764 | +0.19(+0.75%) |
Jul 17, 2019 | 25.31 | 25.39 | 25.15 | 25.19 | 38,770,576 | -0.22(-0.85%) |
Jul 16, 2019 | 25.51 | 25.55 | 25.34 | 25.40 | 52,289,188 | -0.06(-0.25%) |
Jul 15, 2019 | 25.62 | 25.64 | 25.39 | 25.47 | 31,337,790 | -0.14(-0.56%) |
Jul 12, 2019 | 25.48 | 25.61 | 25.41 | 25.61 | 34,400,008 | +0.17(+0.68%) |
Jul 11, 2019 | 25.33 | 25.48 | 25.29 | 25.44 | 45,228,716 | +0.14(+0.57%) |
Jul 10, 2019 | 25.39 | 25.53 | 25.26 | 25.29 | 40,433,932 | -0.09(-0.36%) |
Jul 09, 2019 | 25.17 | 25.43 | 25.15 | 25.39 | 28,633,780 | +0.05(+0.18%) |
Jul 08, 2019 | 25.33 | 25.44 | 25.27 | 25.34 | 29,066,722 | -0.13(-0.50%) |
Jul 05, 2019 | 25.48 | 25.56 | 25.35 | 25.47 | 44,985,644 | +0.07(+0.28%) |
Jul 03, 2019 | 25.28 | 25.40 | 25.20 | 25.39 | 26,213,974 | +0.20(+0.79%) |
Jul 02, 2019 | 25.26 | 25.30 | 25.06 | 25.20 | 62,613,252 | -0.06(-0.25%) |
Jul 01, 2019 | 25.25 | 25.37 | 25.12 | 25.26 | 54,342,572 | +0.30(+1.20%) |
Jun 28, 2019 | 24.90 | 25.05 | 24.63 | 24.96 | 84,842,672 | +0.35(+1.43%) |
Jun 27, 2019 | 24.48 | 24.68 | 24.48 | 24.61 | 65,739,612 | +0.22(+0.89%) |
Jun 26, 2019 | 24.49 | 24.61 | 24.38 | 24.39 | 34,766,148 | -0.05(-0.18%) |
Jun 25, 2019 | 24.52 | 24.55 | 24.32 | 24.44 | 52,798,244 | -0.08(-0.33%) |
Jun 24, 2019 | 24.57 | 24.74 | 24.49 | 24.52 | 53,494,148 | -0.10(-0.40%) |
Jun 21, 2019 | 24.69 | 24.85 | 24.58 | 24.62 | 72,230,520 | -0.06(-0.22%) |
Jun 20, 2019 | 24.70 | 24.77 | 24.40 | 24.67 | 56,218,476 | +0.11(+0.44%) |
Jun 19, 2019 | 24.65 | 24.82 | 24.54 | 24.56 | 64,592,068 | -0.04(-0.18%) |
Jun 18, 2019 | 24.23 | 24.71 | 24.23 | 24.61 | 51,387,548 | +0.32(+1.33%) |
Jun 17, 2019 | 24.50 | 24.57 | 24.26 | 24.28 | 45,531,476 | -0.22(-0.92%) |
Jun 14, 2019 | 24.48 | 24.59 | 24.29 | 24.51 | 33,034,998 | +0.05(+0.22%) |
Jun 13, 2019 | 24.42 | 24.54 | 24.36 | 24.46 | 34,475,416 | +0.08(+0.33%) |
Jun 12, 2019 | 24.59 | 24.64 | 24.32 | 24.37 | 40,972,600 | -0.24(-0.99%) |
Jun 11, 2019 | 24.74 | 24.84 | 24.54 | 24.62 | 38,091,212 | +0.01(+0.04%) |
Jun 10, 2019 | 24.55 | 24.79 | 24.55 | 24.61 | 41,211,872 | +0.21(+0.85%) |
Jun 07, 2019 | 24.44 | 24.52 | 24.37 | 24.40 | 36,736,712 | -0.04(-0.15%) |
Jun 06, 2019 | 24.36 | 24.54 | 24.22 | 24.44 | 41,435,564 | +0.09(+0.37%) |
Jun 05, 2019 | 24.24 | 24.37 | 24.03 | 24.35 | 51,788,640 | +0.15(+0.63%) |
Jun 04, 2019 | 23.84 | 24.22 | 23.78 | 24.19 | 50,516,292 | +0.64(+2.71%) |
Jun 03, 2019 | 23.37 | 23.66 | 23.32 | 23.56 | 70,377,752 | +0.15(+0.65%) |
May 31, 2019 | 23.46 | 23.57 | 23.39 | 23.40 | 54,746,252 | -0.36(-1.51%) |
May 30, 2019 | 23.90 | 24.03 | 23.65 | 23.76 | 45,166,080 | -0.08(-0.34%) |
May 29, 2019 | 23.70 | 23.89 | 23.59 | 23.84 | 44,118,764 | -0.04(-0.19%) |
May 28, 2019 | 24.10 | 24.17 | 23.87 | 23.89 | 39,091,976 | -0.28(-1.15%) |
May 24, 2019 | 24.07 | 24.18 | 24.00 | 24.17 | 33,988,572 | +0.19(+0.79%) |
May 23, 2019 | 24.09 | 24.10 | 23.77 | 23.98 | 57,606,424 | -0.34(-1.41%) |
May 22, 2019 | 24.34 | 24.39 | 24.25 | 24.32 | 28,749,012 | -0.14(-0.59%) |
May 21, 2019 | 24.31 | 24.46 | 24.31 | 24.46 | 40,933,644 | +0.25(+1.04%) |
May 20, 2019 | 24.10 | 24.32 | 24.10 | 24.21 | 49,298,476 | +0.03(+0.11%) |
May 17, 2019 | 24.10 | 24.42 | 24.07 | 24.19 | 69,696,912 | -0.16(-0.67%) |
May 16, 2019 | 24.19 | 24.48 | 24.17 | 24.35 | 49,865,476 | +0.24(+1.01%) |
May 15, 2019 | 23.95 | 24.22 | 23.86 | 24.10 | 54,526,752 | -0.09(-0.37%) |
May 14, 2019 | 24.06 | 24.40 | 24.03 | 24.19 | 58,235,088 | +0.19(+0.79%) |
May 13, 2019 | 24.23 | 24.28 | 23.93 | 24.01 | 61,083,224 | -0.72(-2.91%) |
May 10, 2019 | 24.43 | 24.77 | 24.21 | 24.73 | 70,522,008 | +0.16(+0.66%) |
May 09, 2019 | 24.32 | 24.61 | 24.20 | 24.56 | 62,758,424 | -0.05(-0.22%) |
May 08, 2019 | 24.57 | 24.82 | 24.51 | 24.62 | 49,183,716 | -0.05(-0.22%) |
May 07, 2019 | 24.85 | 25.09 | 24.50 | 24.67 | 66,784,304 | -0.41(-1.65%) |
May 06, 2019 | 24.82 | 25.18 | 24.77 | 25.09 | 47,253,004 | -0.17(-0.68%) |
May 03, 2019 | 25.14 | 25.30 | 25.09 | 25.26 | 38,452,808 | +0.22(+0.90%) |
May 02, 2019 | 24.99 | 25.15 | 24.85 | 25.03 | 56,645,304 | +0.03(+0.11%) |