Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.01 | 27.01 | 26.98 | 27.00 | 1,348,380 | +0.01(+0.03%) |
Jul 30, 2019 | 27.01 | 27.01 | 26.99 | 26.99 | 707,494 | -0.01(-0.03%) |
Jul 29, 2019 | 27.01 | 27.01 | 26.99 | 27.00 | 733,286 | -0.02(-0.07%) |
Jul 26, 2019 | 27.00 | 27.01 | 26.98 | 27.01 | 456,477 | +0.03(+0.10%) |
Jul 25, 2019 | 27.00 | 27.00 | 26.98 | 26.99 | 928,427 | +0.00(+0.00%) |
Jul 24, 2019 | 26.98 | 27.00 | 26.97 | 26.99 | 1,469,824 | +0.01(+0.03%) |
Jul 23, 2019 | 26.97 | 26.99 | 26.97 | 26.98 | 894,074 | +0.00(+0.00%) |
Jul 22, 2019 | 26.97 | 26.99 | 26.97 | 26.98 | 1,350,193 | +0.01(+0.03%) |
Jul 19, 2019 | 26.98 | 26.99 | 26.97 | 26.97 | 1,233,480 | -0.02(-0.06%) |
Jul 18, 2019 | 26.96 | 26.99 | 26.96 | 26.99 | 4,102,989 | +0.03(+0.10%) |
Jul 17, 2019 | 26.98 | 26.99 | 26.96 | 26.96 | 1,423,466 | -0.01(-0.03%) |
Jul 16, 2019 | 26.96 | 26.98 | 26.96 | 26.97 | 2,482,283 | +0.01(+0.03%) |
Jul 15, 2019 | 26.97 | 26.97 | 26.95 | 26.96 | 582,893 | -0.01(-0.03%) |
Jul 12, 2019 | 26.94 | 26.97 | 26.94 | 26.97 | 875,494 | +0.02(+0.07%) |
Jul 11, 2019 | 26.94 | 26.96 | 26.94 | 26.95 | 2,091,963 | +0.01(+0.03%) |
Jul 10, 2019 | 26.94 | 26.95 | 26.94 | 26.94 | 543,848 | -0.01(-0.03%) |
Jul 09, 2019 | 26.94 | 26.95 | 26.94 | 26.95 | 473,188 | +0.01(+0.03%) |
Jul 08, 2019 | 26.94 | 26.95 | 26.94 | 26.94 | 324,881 | +0.00(+0.00%) |
Jul 05, 2019 | 26.95 | 26.95 | 26.93 | 26.94 | 480,047 | -0.01(-0.03%) |
Jul 03, 2019 | 26.93 | 26.95 | 26.93 | 26.95 | 841,107 | +0.02(+0.07%) |
Jul 02, 2019 | 26.93 | 26.94 | 26.92 | 26.94 | 583,071 | +0.02(+0.07%) |
Jul 01, 2019 | 26.94 | 26.94 | 26.92 | 26.92 | 2,155,426 | -0.01(-0.02%) |
Jun 28, 2019 | 26.91 | 26.92 | 26.91 | 26.92 | 1,038,731 | +0.03(+0.10%) |
Jun 27, 2019 | 26.92 | 26.92 | 26.90 | 26.90 | 507,048 | -0.01(-0.03%) |
Jun 26, 2019 | 26.92 | 26.92 | 26.89 | 26.91 | 1,597,149 | +0.01(+0.03%) |
Jun 25, 2019 | 26.91 | 26.92 | 26.90 | 26.90 | 2,458,191 | -0.02(-0.07%) |
Jun 24, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 971,279 | +0.03(+0.10%) |
Jun 21, 2019 | 26.91 | 26.91 | 26.89 | 26.89 | 941,946 | +0.00(+0.00%) |
Jun 20, 2019 | 26.89 | 26.91 | 26.89 | 26.89 | 1,151,794 | -0.02(-0.07%) |
Jun 19, 2019 | 26.88 | 26.91 | 26.88 | 26.91 | 1,206,019 | +0.04(+0.13%) |
Jun 18, 2019 | 26.89 | 26.90 | 26.87 | 26.87 | 1,516,933 | -0.03(-0.10%) |
Jun 17, 2019 | 26.88 | 26.90 | 26.87 | 26.90 | 1,301,981 | +0.02(+0.07%) |
Jun 14, 2019 | 26.86 | 26.88 | 26.86 | 26.88 | 643,372 | +0.02(+0.07%) |
Jun 13, 2019 | 26.86 | 26.88 | 26.86 | 26.86 | 2,381,558 | +0.00(+0.00%) |
Jun 12, 2019 | 26.87 | 26.88 | 26.86 | 26.86 | 509,253 | -0.01(-0.03%) |
Jun 11, 2019 | 26.85 | 26.88 | 26.85 | 26.87 | 668,302 | +0.01(+0.03%) |
Jun 10, 2019 | 26.85 | 26.87 | 26.85 | 26.86 | 1,646,243 | +0.00(+0.00%) |
Jun 07, 2019 | 26.85 | 26.86 | 26.84 | 26.86 | 943,429 | +0.02(+0.07%) |
Jun 06, 2019 | 26.85 | 26.86 | 26.85 | 26.85 | 2,622,787 | +0.02(+0.07%) |
Jun 05, 2019 | 26.86 | 26.87 | 26.83 | 26.83 | 1,475,770 | -0.03(-0.10%) |
Jun 04, 2019 | 26.85 | 26.87 | 26.85 | 26.85 | 1,362,576 | +0.00(+0.00%) |
Jun 03, 2019 | 26.85 | 26.86 | 26.84 | 26.85 | 3,168,828 | +0.01(+0.05%) |
May 31, 2019 | 26.85 | 26.85 | 26.83 | 26.84 | 1,643,622 | -0.01(-0.03%) |
May 30, 2019 | 26.85 | 26.85 | 26.84 | 26.85 | 868,036 | +0.01(+0.03%) |
May 29, 2019 | 26.86 | 26.86 | 26.83 | 26.84 | 579,951 | -0.01(-0.03%) |
May 28, 2019 | 26.83 | 26.86 | 26.83 | 26.85 | 4,517,428 | +0.02(+0.07%) |
May 24, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 643,375 | +0.00(+0.00%) |
May 23, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 1,557,030 | -0.01(-0.03%) |
May 22, 2019 | 26.82 | 26.84 | 26.82 | 26.84 | 531,769 | +0.02(+0.07%) |
May 21, 2019 | 26.82 | 26.83 | 26.81 | 26.82 | 360,261 | +0.00(+0.00%) |
May 20, 2019 | 26.83 | 26.83 | 26.82 | 26.82 | 581,074 | +0.01(+0.03%) |
May 17, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 388,679 | +0.00(+0.00%) |
May 16, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 359,804 | +0.00(+0.00%) |
May 15, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 903,484 | +0.00(+0.00%) |
May 14, 2019 | 26.81 | 26.83 | 26.80 | 26.81 | 1,357,017 | +0.02(+0.06%) |
May 13, 2019 | 26.82 | 26.83 | 26.79 | 26.80 | 1,152,374 | -0.02(-0.06%) |
May 10, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 462,594 | +0.01(+0.03%) |
May 09, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 973,515 | -0.01(-0.03%) |
May 08, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 1,516,210 | +0.00(+0.00%) |
May 07, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 1,237,545 | +0.00(+0.00%) |
May 06, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 3,569,400 | +0.01(+0.03%) |
May 03, 2019 | 26.81 | 26.81 | 26.81 | 26.81 | 725,871 | +0.00(+0.00%) |
May 02, 2019 | 26.80 | 26.81 | 26.80 | 26.81 | 3,233,041 | +0.01(+0.03%) |