Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.27 | 26.65 | 26.07 | 26.07 | 47,414 | -0.33(-1.25%) |
Jul 30, 2019 | 26.26 | 26.52 | 26.22 | 26.40 | 41,398 | +0.09(+0.36%) |
Jul 29, 2019 | 26.29 | 26.68 | 26.23 | 26.31 | 25,841 | -0.11(-0.42%) |
Jul 26, 2019 | 26.45 | 26.79 | 26.24 | 26.41 | 29,853 | +0.16(+0.60%) |
Jul 25, 2019 | 26.64 | 26.64 | 26.19 | 26.26 | 15,522 | -0.35(-1.33%) |
Jul 24, 2019 | 26.12 | 26.80 | 26.12 | 26.61 | 19,342 | +0.75(+2.91%) |
Jul 23, 2019 | 25.87 | 26.05 | 25.79 | 25.86 | 12,786 | -0.32(-1.23%) |
Jul 22, 2019 | 26.19 | 26.60 | 25.40 | 26.18 | 26,601 | -0.20(-0.74%) |
Jul 19, 2019 | 26.33 | 26.63 | 26.22 | 26.38 | 14,799 | -0.11(-0.41%) |
Jul 18, 2019 | 26.47 | 26.65 | 26.39 | 26.49 | 7,826 | +0.27(+1.02%) |
Jul 17, 2019 | 26.27 | 26.49 | 26.16 | 26.22 | 7,486 | -0.21(-0.80%) |
Jul 16, 2019 | 26.31 | 26.63 | 26.29 | 26.43 | 13,409 | +0.02(+0.06%) |
Jul 15, 2019 | 27.03 | 27.03 | 26.24 | 26.41 | 7,280 | -0.34(-1.29%) |
Jul 12, 2019 | 26.97 | 27.25 | 26.76 | 26.76 | 20,540 | +0.12(+0.44%) |
Jul 11, 2019 | 26.43 | 26.66 | 26.35 | 26.64 | 11,785 | +0.11(+0.41%) |
Jul 10, 2019 | 26.81 | 27.25 | 26.50 | 26.53 | 14,023 | -0.18(-0.67%) |
Jul 09, 2019 | 26.52 | 26.79 | 26.41 | 26.71 | 8,084 | +0.29(+1.10%) |
Jul 08, 2019 | 26.45 | 26.82 | 26.30 | 26.42 | 14,264 | -0.58(-2.15%) |
Jul 05, 2019 | 26.83 | 27.03 | 26.53 | 27.00 | 10,461 | +0.50(+1.89%) |
Jul 03, 2019 | 26.56 | 26.67 | 26.50 | 26.50 | 5,230 | +0.21(+0.81%) |
Jul 02, 2019 | 26.89 | 26.94 | 26.10 | 26.29 | 15,941 | -0.75(-2.78%) |
Jul 01, 2019 | 27.20 | 27.38 | 26.98 | 27.04 | 23,086 | -0.18(-0.66%) |
Jun 28, 2019 | 26.47 | 27.39 | 26.47 | 27.22 | 106,783 | +0.67(+2.51%) |
Jun 27, 2019 | 26.18 | 26.56 | 25.58 | 26.56 | 29,967 | +0.77(+2.98%) |
Jun 26, 2019 | 25.47 | 26.21 | 25.47 | 25.79 | 14,158 | -0.24(-0.90%) |
Jun 25, 2019 | 26.27 | 26.27 | 25.66 | 26.02 | 15,021 | +0.18(+0.70%) |
Jun 24, 2019 | 26.05 | 26.27 | 25.68 | 25.84 | 16,553 | -0.35(-1.35%) |
Jun 21, 2019 | 25.78 | 26.45 | 25.65 | 26.20 | 53,455 | +0.24(+0.91%) |
Jun 20, 2019 | 26.57 | 26.79 | 25.93 | 25.96 | 15,784 | -0.49(-1.87%) |
Jun 19, 2019 | 26.27 | 26.48 | 26.24 | 26.45 | 11,285 | +0.23(+0.87%) |
Jun 18, 2019 | 26.28 | 26.48 | 26.10 | 26.23 | 25,314 | +0.07(+0.27%) |
Jun 17, 2019 | 26.31 | 26.45 | 26.02 | 26.16 | 17,238 | -0.03(-0.12%) |
Jun 14, 2019 | 26.41 | 26.53 | 26.18 | 26.19 | 19,136 | -0.17(-0.65%) |
Jun 13, 2019 | 26.15 | 26.54 | 25.95 | 26.36 | 25,672 | +0.41(+1.57%) |
Jun 12, 2019 | 25.80 | 26.10 | 25.80 | 25.95 | 12,347 | +0.04(+0.15%) |
Jun 11, 2019 | 25.83 | 26.02 | 25.48 | 25.91 | 20,847 | +0.16(+0.64%) |
Jun 10, 2019 | 25.85 | 26.02 | 25.59 | 25.75 | 20,013 | -0.13(-0.48%) |
Jun 07, 2019 | 25.69 | 25.91 | 25.40 | 25.87 | 9,058 | +0.09(+0.33%) |
Jun 06, 2019 | 25.75 | 25.88 | 25.55 | 25.79 | 18,783 | -0.16(-0.60%) |
Jun 05, 2019 | 25.70 | 26.01 | 25.47 | 25.94 | 11,686 | +0.23(+0.88%) |
Jun 04, 2019 | 25.49 | 26.19 | 25.47 | 25.72 | 21,313 | +0.30(+1.17%) |
Jun 03, 2019 | 25.09 | 25.43 | 25.00 | 25.42 | 25,709 | +0.41(+1.63%) |
May 31, 2019 | 25.03 | 25.26 | 24.86 | 25.01 | 34,984 | -0.25(-0.98%) |
May 30, 2019 | 25.62 | 25.80 | 25.10 | 25.26 | 16,703 | -0.51(-1.96%) |
May 29, 2019 | 25.73 | 26.21 | 25.52 | 25.77 | 16,586 | -0.12(-0.48%) |
May 28, 2019 | 26.22 | 26.29 | 25.73 | 25.89 | 20,788 | -0.33(-1.28%) |
May 24, 2019 | 26.08 | 26.22 | 25.97 | 26.22 | 12,604 | +0.47(+1.84%) |
May 23, 2019 | 25.90 | 26.01 | 25.56 | 25.75 | 23,672 | -0.44(-1.66%) |
May 22, 2019 | 25.98 | 26.32 | 25.98 | 26.19 | 9,666 | -0.02(-0.06%) |
May 21, 2019 | 26.05 | 26.34 | 26.05 | 26.20 | 12,340 | +0.02(+0.09%) |
May 20, 2019 | 25.91 | 26.23 | 25.85 | 26.18 | 17,867 | +0.09(+0.36%) |
May 17, 2019 | 25.97 | 26.32 | 25.87 | 26.08 | 12,861 | -0.02(-0.09%) |
May 16, 2019 | 26.01 | 26.34 | 25.98 | 26.11 | 9,023 | +0.14(+0.54%) |
May 15, 2019 | 25.84 | 25.97 | 25.55 | 25.97 | 16,266 | -0.10(-0.39%) |
May 14, 2019 | 25.67 | 26.16 | 25.67 | 26.07 | 13,602 | +0.37(+1.45%) |
May 13, 2019 | 26.05 | 26.34 | 25.59 | 25.70 | 18,860 | -0.59(-2.25%) |
May 10, 2019 | 26.54 | 26.54 | 26.20 | 26.29 | 14,148 | -0.05(-0.18%) |
May 09, 2019 | 25.93 | 26.47 | 25.89 | 26.33 | 12,986 | +0.30(+1.16%) |
May 08, 2019 | 26.43 | 26.51 | 25.99 | 26.03 | 14,194 | -0.30(-1.15%) |
May 07, 2019 | 26.76 | 26.76 | 26.14 | 26.33 | 10,834 | -0.16(-0.62%) |
May 06, 2019 | 26.68 | 27.04 | 26.43 | 26.50 | 24,916 | -0.39(-1.45%) |
May 03, 2019 | 26.56 | 26.89 | 26.56 | 26.89 | 20,450 | +0.55(+2.10%) |
May 02, 2019 | 25.91 | 26.47 | 25.91 | 26.33 | 12,429 | +0.33(+1.26%) |