Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.10 | 26.13 | 25.92 | 26.01 | 43,799 | -0.14(-0.55%) |
Jul 30, 2019 | 26.16 | 26.17 | 26.09 | 26.16 | 8,583 | -0.02(-0.10%) |
Jul 29, 2019 | 26.19 | 26.20 | 26.18 | 26.18 | 19,853 | -0.03(-0.11%) |
Jul 26, 2019 | 26.17 | 26.21 | 26.16 | 26.21 | 41,300 | +0.10(+0.38%) |
Jul 25, 2019 | 26.20 | 26.20 | 26.05 | 26.11 | 65,944 | -0.07(-0.27%) |
Jul 24, 2019 | 26.05 | 26.18 | 26.05 | 26.18 | 28,032 | +0.06(+0.23%) |
Jul 23, 2019 | 26.04 | 26.13 | 26.03 | 26.12 | 43,579 | +0.09(+0.33%) |
Jul 22, 2019 | 26.08 | 26.08 | 25.97 | 26.04 | 62,194 | +0.05(+0.17%) |
Jul 19, 2019 | 26.21 | 26.21 | 25.99 | 25.99 | 113,700 | -0.05(-0.19%) |
Jul 18, 2019 | 25.95 | 26.07 | 25.95 | 26.04 | 55,008 | +0.10(+0.39%) |
Jul 17, 2019 | 26.32 | 26.32 | 25.94 | 25.94 | 242,060 | -0.14(-0.53%) |
Jul 16, 2019 | 26.23 | 26.23 | 26.04 | 26.08 | 38,572 | -0.04(-0.16%) |
Jul 15, 2019 | 26.18 | 26.18 | 26.08 | 26.12 | 140,606 | +0.00(+0.00%) |
Jul 12, 2019 | 26.35 | 26.35 | 26.08 | 26.12 | 41,800 | +0.07(+0.29%) |
Jul 11, 2019 | 26.00 | 26.07 | 26.00 | 26.05 | 98,223 | +0.03(+0.10%) |
Jul 10, 2019 | 26.19 | 26.19 | 25.94 | 26.02 | 182,493 | +0.06(+0.23%) |
Jul 09, 2019 | 25.95 | 25.97 | 25.93 | 25.96 | 13,483 | +0.04(+0.14%) |
Jul 08, 2019 | 26.00 | 26.00 | 25.89 | 25.93 | 188,463 | -0.05(-0.17%) |
Jul 05, 2019 | 26.15 | 26.15 | 25.92 | 25.97 | 147,500 | -0.08(-0.31%) |
Jul 03, 2019 | 25.97 | 26.05 | 25.92 | 26.05 | 85,100 | +0.15(+0.58%) |
Jul 02, 2019 | 25.85 | 25.95 | 25.85 | 25.90 | 193,775 | -0.07(-0.27%) |
Jul 01, 2019 | 25.86 | 26.41 | 25.85 | 25.97 | 736,616 | +0.18(+0.68%) |
Jun 28, 2019 | 25.89 | 25.89 | 25.64 | 25.79 | 146,700 | +0.11(+0.45%) |
Jun 27, 2019 | 25.71 | 25.75 | 25.64 | 25.68 | 66,659 | +0.09(+0.35%) |
Jun 26, 2019 | 25.74 | 25.74 | 25.59 | 25.59 | 9,698 | -0.08(-0.31%) |
Jun 25, 2019 | 25.90 | 25.90 | 25.66 | 25.67 | 10,084 | -0.24(-0.93%) |
Jun 24, 2019 | 25.80 | 25.93 | 25.80 | 25.91 | 21,315 | -0.02(-0.08%) |
Jun 21, 2019 | 25.82 | 25.99 | 25.82 | 25.93 | 30,600 | -0.02(-0.07%) |
Jun 20, 2019 | 25.91 | 25.95 | 25.83 | 25.95 | 30,692 | +0.20(+0.77%) |
Jun 19, 2019 | 25.69 | 25.75 | 25.66 | 25.75 | 31,930 | +0.08(+0.33%) |
Jun 18, 2019 | 25.54 | 25.73 | 25.54 | 25.67 | 352,015 | +0.27(+1.05%) |
Jun 17, 2019 | 25.51 | 25.53 | 25.40 | 25.40 | 7,383 | -0.14(-0.55%) |
Jun 14, 2019 | 25.48 | 25.56 | 25.48 | 25.54 | 42,800 | +0.04(+0.16%) |
Jun 13, 2019 | 25.54 | 25.57 | 25.48 | 25.50 | 4,459 | +0.05(+0.18%) |
Jun 12, 2019 | 25.53 | 25.53 | 25.43 | 25.45 | 6,157 | -0.06(-0.23%) |
Jun 11, 2019 | 25.80 | 25.80 | 25.46 | 25.51 | 31,443 | -0.04(-0.16%) |
Jun 10, 2019 | 25.59 | 25.63 | 25.51 | 25.55 | 28,391 | +0.02(+0.08%) |
Jun 07, 2019 | 25.50 | 25.70 | 25.50 | 25.53 | 86,100 | +0.19(+0.75%) |
Jun 06, 2019 | 25.27 | 25.39 | 25.27 | 25.34 | 11,343 | +0.05(+0.20%) |
Jun 05, 2019 | 25.33 | 25.33 | 25.21 | 25.29 | 53,119 | +0.06(+0.24%) |
Jun 04, 2019 | 25.15 | 25.23 | 25.07 | 25.23 | 142,777 | +0.13(+0.51%) |
Jun 03, 2019 | 25.24 | 25.24 | 25.03 | 25.10 | 90,354 | +0.00(+0.01%) |
May 31, 2019 | 25.11 | 25.16 | 25.08 | 25.10 | 27,300 | -0.09(-0.37%) |
May 30, 2019 | 25.21 | 25.21 | 25.10 | 25.19 | 250,801 | +0.02(+0.07%) |
May 29, 2019 | 25.20 | 25.20 | 25.09 | 25.18 | 98,525 | -0.04(-0.17%) |
May 28, 2019 | 25.33 | 25.34 | 25.21 | 25.22 | 12,681 | -0.11(-0.43%) |
May 24, 2019 | 25.33 | 25.35 | 25.28 | 25.33 | 28,500 | +0.00(+0.00%) |
May 23, 2019 | 25.26 | 25.34 | 25.21 | 25.33 | 96,416 | -0.14(-0.55%) |
May 22, 2019 | 25.45 | 25.50 | 25.45 | 25.47 | 1,128 | -0.05(-0.18%) |
May 21, 2019 | 25.53 | 25.56 | 25.50 | 25.52 | 39,714 | +0.12(+0.48%) |
May 20, 2019 | 25.43 | 25.47 | 25.36 | 25.39 | 8,253 | -0.18(-0.69%) |
May 17, 2019 | 25.60 | 25.61 | 25.46 | 25.57 | 73,700 | -0.02(-0.06%) |
May 16, 2019 | 25.65 | 25.69 | 25.59 | 25.59 | 27,200 | +0.08(+0.32%) |
May 15, 2019 | 25.45 | 25.54 | 25.36 | 25.51 | 112,043 | +0.10(+0.39%) |
May 14, 2019 | 25.51 | 25.51 | 25.38 | 25.41 | 17,251 | +0.11(+0.42%) |
May 13, 2019 | 25.34 | 25.37 | 25.23 | 25.30 | 30,006 | -0.34(-1.33%) |
May 10, 2019 | 25.52 | 25.74 | 25.36 | 25.64 | 251,000 | +0.04(+0.15%) |
May 09, 2019 | 25.57 | 25.64 | 25.45 | 25.60 | 29,609 | -0.07(-0.27%) |
May 08, 2019 | 25.64 | 25.75 | 25.63 | 25.67 | 20,807 | +0.01(+0.04%) |
May 07, 2019 | 25.80 | 25.80 | 25.60 | 25.66 | 15,846 | -0.22(-0.85%) |
May 06, 2019 | 25.77 | 25.93 | 25.77 | 25.88 | 11,266 | -0.08(-0.30%) |
May 03, 2019 | 25.87 | 25.96 | 25.87 | 25.96 | 2,600 | +0.21(+0.80%) |
May 02, 2019 | 25.87 | 25.87 | 25.66 | 25.75 | 62,303 | -0.10(-0.37%) |