Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.62 | 26.73 | 26.40 | 26.47 | 5,611,053 | -0.10(-0.37%) |
Jul 30, 2019 | 26.59 | 26.59 | 26.53 | 26.57 | 689,299 | -0.02(-0.09%) |
Jul 29, 2019 | 26.69 | 26.69 | 26.49 | 26.59 | 8,317,182 | -0.09(-0.34%) |
Jul 26, 2019 | 26.77 | 26.77 | 26.64 | 26.68 | 2,263,293 | -0.03(-0.11%) |
Jul 25, 2019 | 26.82 | 26.82 | 26.67 | 26.71 | 3,350,204 | -0.09(-0.34%) |
Jul 24, 2019 | 26.81 | 26.83 | 26.79 | 26.80 | 694,543 | +0.02(+0.09%) |
Jul 23, 2019 | 26.80 | 26.81 | 26.76 | 26.78 | 4,334,640 | -0.07(-0.26%) |
Jul 22, 2019 | 26.89 | 26.90 | 26.81 | 26.85 | 1,971,636 | +0.02(+0.09%) |
Jul 19, 2019 | 26.83 | 26.90 | 26.79 | 26.83 | 3,673,979 | -0.08(-0.28%) |
Jul 18, 2019 | 26.65 | 26.91 | 26.64 | 26.90 | 1,673,801 | +0.29(+1.09%) |
Jul 17, 2019 | 26.63 | 26.65 | 26.57 | 26.61 | 1,546,906 | +0.07(+0.26%) |
Jul 16, 2019 | 26.69 | 26.70 | 26.53 | 26.54 | 1,112,771 | -0.18(-0.69%) |
Jul 15, 2019 | 26.75 | 26.76 | 26.64 | 26.73 | 1,363,364 | +0.02(+0.09%) |
Jul 12, 2019 | 26.57 | 26.70 | 26.57 | 26.70 | 1,154,851 | +0.12(+0.46%) |
Jul 11, 2019 | 26.65 | 26.67 | 26.53 | 26.58 | 2,220,193 | -0.01(-0.03%) |
Jul 10, 2019 | 26.54 | 26.62 | 26.49 | 26.59 | 2,967,912 | +0.16(+0.61%) |
Jul 09, 2019 | 26.50 | 26.54 | 26.39 | 26.43 | 1,115,701 | -0.08(-0.32%) |
Jul 08, 2019 | 26.57 | 26.57 | 26.48 | 26.51 | 2,049,200 | +0.04(+0.14%) |
Jul 05, 2019 | 26.51 | 26.51 | 26.34 | 26.47 | 2,533,639 | -0.10(-0.37%) |
Jul 03, 2019 | 26.54 | 26.60 | 26.52 | 26.57 | 1,279,957 | +0.08(+0.29%) |
Jul 02, 2019 | 26.49 | 26.52 | 26.41 | 26.50 | 4,000,195 | +0.02(+0.09%) |
Jul 01, 2019 | 26.57 | 26.59 | 26.44 | 26.47 | 1,414,130 | +0.06(+0.23%) |
Jun 28, 2019 | 26.42 | 26.43 | 26.38 | 26.41 | 1,208,487 | +0.05(+0.17%) |
Jun 27, 2019 | 26.28 | 26.38 | 26.26 | 26.37 | 834,829 | +0.12(+0.46%) |
Jun 26, 2019 | 26.29 | 26.29 | 26.22 | 26.25 | 3,256,402 | +0.01(+0.03%) |
Jun 25, 2019 | 26.31 | 26.35 | 26.19 | 26.24 | 1,594,848 | -0.04(-0.14%) |
Jun 24, 2019 | 26.23 | 26.28 | 26.22 | 26.28 | 670,223 | +0.07(+0.26%) |
Jun 21, 2019 | 26.19 | 26.27 | 26.17 | 26.21 | 2,836,181 | -0.09(-0.35%) |
Jun 20, 2019 | 26.28 | 26.32 | 26.26 | 26.30 | 3,856,075 | +0.21(+0.79%) |
Jun 19, 2019 | 25.77 | 26.10 | 25.74 | 26.09 | 2,835,858 | +0.32(+1.24%) |
Jun 18, 2019 | 25.70 | 25.81 | 25.70 | 25.77 | 1,618,180 | +0.21(+0.80%) |
Jun 17, 2019 | 25.62 | 25.63 | 25.55 | 25.57 | 2,710,816 | -0.01(-0.03%) |
Jun 14, 2019 | 25.62 | 25.63 | 25.53 | 25.58 | 2,165,923 | -0.08(-0.33%) |
Jun 13, 2019 | 25.64 | 25.69 | 25.63 | 25.66 | 1,075,256 | +0.05(+0.21%) |
Jun 12, 2019 | 25.64 | 25.70 | 25.60 | 25.61 | 1,483,153 | -0.02(-0.06%) |
Jun 11, 2019 | 25.58 | 25.66 | 25.58 | 25.62 | 1,233,024 | +0.13(+0.51%) |
Jun 10, 2019 | 25.45 | 25.51 | 25.42 | 25.49 | 1,033,916 | +0.11(+0.42%) |
Jun 07, 2019 | 25.26 | 25.41 | 25.23 | 25.39 | 3,276,145 | +0.16(+0.63%) |
Jun 06, 2019 | 25.17 | 25.23 | 25.14 | 25.23 | 1,701,233 | +0.08(+0.33%) |
Jun 05, 2019 | 25.24 | 25.26 | 25.13 | 25.14 | 3,348,656 | -0.05(-0.21%) |
Jun 04, 2019 | 25.07 | 25.20 | 25.07 | 25.20 | 1,451,897 | +0.12(+0.49%) |
Jun 03, 2019 | 25.04 | 25.13 | 25.03 | 25.07 | 721,040 | +0.10(+0.39%) |
May 31, 2019 | 24.85 | 24.98 | 24.81 | 24.98 | 1,803,981 | +0.13(+0.52%) |
May 30, 2019 | 24.85 | 24.90 | 24.81 | 24.85 | 546,816 | +0.03(+0.12%) |
May 29, 2019 | 24.72 | 24.82 | 24.70 | 24.82 | 1,552,182 | +0.07(+0.28%) |
May 28, 2019 | 24.82 | 24.82 | 24.71 | 24.75 | 1,057,318 | -0.08(-0.34%) |
May 24, 2019 | 24.83 | 24.88 | 24.79 | 24.83 | 538,168 | +0.11(+0.46%) |
May 23, 2019 | 24.67 | 24.73 | 24.62 | 24.72 | 1,027,454 | +0.00(+0.00%) |
May 22, 2019 | 24.80 | 24.81 | 24.70 | 24.72 | 1,378,800 | -0.02(-0.06%) |
May 21, 2019 | 24.64 | 24.74 | 24.60 | 24.73 | 933,676 | +0.09(+0.37%) |
May 20, 2019 | 24.67 | 24.69 | 24.63 | 24.64 | 588,727 | +0.02(+0.09%) |
May 17, 2019 | 24.69 | 24.72 | 24.60 | 24.62 | 1,797,639 | -0.20(-0.79%) |
May 16, 2019 | 24.94 | 24.95 | 24.79 | 24.82 | 1,609,192 | -0.14(-0.55%) |
May 15, 2019 | 24.81 | 24.95 | 24.80 | 24.95 | 2,886,043 | +0.08(+0.30%) |
May 14, 2019 | 24.86 | 24.91 | 24.84 | 24.88 | 1,942,756 | +0.10(+0.40%) |
May 13, 2019 | 24.79 | 24.80 | 24.70 | 24.78 | 1,734,879 | -0.17(-0.70%) |
May 10, 2019 | 24.92 | 25.01 | 24.84 | 24.95 | 3,054,202 | +0.21(+0.86%) |
May 09, 2019 | 24.74 | 24.82 | 24.66 | 24.74 | 1,710,870 | -0.11(-0.43%) |
May 08, 2019 | 24.85 | 24.91 | 24.79 | 24.85 | 2,664,958 | +0.10(+0.40%) |
May 07, 2019 | 24.83 | 24.85 | 24.68 | 24.75 | 5,895,011 | -0.17(-0.70%) |
May 06, 2019 | 24.85 | 24.94 | 24.82 | 24.92 | 8,541,726 | -0.11(-0.42%) |
May 03, 2019 | 24.92 | 25.04 | 24.90 | 25.03 | 4,308,784 | +0.21(+0.85%) |
May 02, 2019 | 24.95 | 24.95 | 24.77 | 24.82 | 4,364,304 | -0.17(-0.67%) |