Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.54 | 25.00 | 24.54 | 24.87 | 1,560 | -0.38(-1.50%) |
Jul 30, 2019 | 25.19 | 25.25 | 25.19 | 25.25 | 2,700 | +0.00(+0.00%) |
Jul 29, 2019 | 24.57 | 25.26 | 24.57 | 25.25 | 2,572 | -0.25(-0.98%) |
Jul 26, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 520 | +0.25(+0.99%) |
Jul 25, 2019 | 25.26 | 25.52 | 25.25 | 25.25 | 1,200 | -0.25(-0.98%) |
Jul 24, 2019 | 25.32 | 25.60 | 25.27 | 25.50 | 2,370 | +0.19(+0.75%) |
Jul 23, 2019 | 25.33 | 25.35 | 25.24 | 25.31 | 8,001 | +0.06(+0.24%) |
Jul 22, 2019 | 25.50 | 25.51 | 25.25 | 25.25 | 6,625 | -0.24(-0.94%) |
Jul 19, 2019 | 25.50 | 25.61 | 25.49 | 25.49 | 1,330 | +0.21(+0.83%) |
Jul 18, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 501 | -0.07(-0.28%) |
Jul 17, 2019 | 25.27 | 25.35 | 25.27 | 25.35 | 1,500 | -0.10(-0.39%) |
Jul 16, 2019 | 25.25 | 25.45 | 25.20 | 25.45 | 3,223 | +0.45(+1.80%) |
Jul 15, 2019 | 25.21 | 25.21 | 24.99 | 25.00 | 2,834 | -0.20(-0.79%) |
Jul 12, 2019 | 25.25 | 25.30 | 25.20 | 25.20 | 1,100 | -0.07(-0.28%) |
Jul 11, 2019 | 25.00 | 25.27 | 24.88 | 25.27 | 9,800 | +0.06(+0.24%) |
Jul 10, 2019 | 25.01 | 25.40 | 25.01 | 25.21 | 3,650 | +0.21(+0.84%) |
Jul 09, 2019 | 25.06 | 25.06 | 25.00 | 25.00 | 2,500 | -0.11(-0.44%) |
Jul 08, 2019 | 25.29 | 25.29 | 25.10 | 25.11 | 2,500 | -0.13(-0.52%) |
Jul 05, 2019 | 25.25 | 25.25 | 25.00 | 25.24 | 3,300 | -0.16(-0.63%) |
Jul 04, 2019 | 25.39 | 25.40 | 25.39 | 25.40 | 1,100 | +0.05(+0.20%) |
Jul 03, 2019 | 25.38 | 25.45 | 25.35 | 25.35 | 5,800 | -0.10(-0.39%) |
Jul 02, 2019 | 25.49 | 25.49 | 25.45 | 25.45 | 392 | +0.15(+0.59%) |
Jun 28, 2019 | 25.30 | 25.30 | 25.30 | 0 | +0.19(+0.76%) | |
Jun 27, 2019 | 25.25 | 25.25 | 25.01 | 25.11 | 1,100 | -0.24(-0.95%) |
Jun 26, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | -0.15(-0.59%) |
Jun 25, 2019 | 25.60 | 25.60 | 25.50 | 25.50 | 1,000 | -0.22(-0.86%) |
Jun 24, 2019 | 25.63 | 25.72 | 25.63 | 25.72 | 200 | -0.03(-0.12%) |
Jun 21, 2019 | 25.77 | 25.85 | 25.75 | 25.75 | 1,750 | -0.14(-0.54%) |
Jun 20, 2019 | 25.80 | 26.10 | 25.80 | 25.89 | 2,200 | +0.49(+1.93%) |
Jun 19, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.21(-0.82%) |
Jun 18, 2019 | 25.13 | 25.64 | 25.13 | 25.61 | 5,623 | +0.46(+1.83%) |
Jun 17, 2019 | 24.74 | 25.16 | 24.74 | 25.15 | 7,522 | +0.51(+2.07%) |
Jun 14, 2019 | 24.50 | 24.64 | 24.50 | 24.64 | 1,400 | +0.14(+0.57%) |
Jun 13, 2019 | 24.49 | 24.65 | 24.49 | 24.50 | 1,535 | +0.01(+0.04%) |
Jun 12, 2019 | 24.50 | 24.75 | 24.40 | 24.49 | 6,300 | +0.02(+0.08%) |
Jun 10, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.12(+0.49%) | |
Jun 07, 2019 | 24.05 | 24.45 | 24.05 | 24.35 | 1,550 | +0.10(+0.41%) |
Jun 06, 2019 | 24.30 | 24.30 | 23.97 | 24.25 | 7,100 | -0.25(-1.02%) |
Jun 05, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 600 | +0.20(+0.82%) |
Jun 04, 2019 | 24.06 | 24.30 | 23.97 | 24.30 | 700 | +0.30(+1.25%) |
Jun 03, 2019 | 23.52 | 24.00 | 23.50 | 24.00 | 1,351 | -0.11(-0.46%) |
May 31, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 340 | +0.13(+0.54%) |
May 30, 2019 | 23.82 | 23.98 | 23.82 | 23.98 | 1,809 | -0.14(-0.58%) |
May 29, 2019 | 24.67 | 24.67 | 24.12 | 24.12 | 6,868 | -0.68(-2.74%) |
May 28, 2019 | 24.55 | 24.80 | 24.50 | 24.80 | 2,914 | +0.05(+0.20%) |
May 27, 2019 | 24.85 | 24.85 | 24.75 | 24.75 | 700 | -0.15(-0.60%) |
May 24, 2019 | 24.86 | 25.00 | 24.86 | 24.90 | 1,760 | -0.10(-0.40%) |
May 23, 2019 | 25.25 | 25.25 | 25.00 | 25.00 | 1,300 | -0.26(-1.03%) |
May 22, 2019 | 25.52 | 25.52 | 25.26 | 25.26 | 1,910 | -0.24(-0.94%) |
May 21, 2019 | 26.08 | 26.08 | 25.50 | 25.50 | 900 | -0.08(-0.31%) |
May 17, 2019 | 25.58 | 25.58 | 25.58 | 0 | -0.07(-0.27%) | |
May 16, 2019 | 25.26 | 25.65 | 25.26 | 25.65 | 753 | +0.26(+1.02%) |
May 15, 2019 | 25.25 | 25.50 | 25.25 | 25.39 | 9,240 | -0.06(-0.24%) |
May 14, 2019 | 25.48 | 25.55 | 25.45 | 25.45 | 2,300 | +0.10(+0.39%) |
May 13, 2019 | 25.75 | 25.75 | 25.01 | 25.35 | 9,600 | -0.49(-1.90%) |
May 10, 2019 | 25.75 | 25.89 | 25.75 | 25.84 | 900 | -0.05(-0.19%) |
May 09, 2019 | 26.03 | 26.10 | 25.87 | 25.89 | 6,400 | -0.11(-0.42%) |
May 08, 2019 | 25.76 | 26.00 | 25.76 | 26.00 | 1,400 | +0.29(+1.13%) |
May 07, 2019 | 25.82 | 25.82 | 25.70 | 25.71 | 2,289 | -0.29(-1.12%) |
May 06, 2019 | 26.00 | 26.00 | 25.65 | 26.00 | 6,220 | -0.21(-0.80%) |
May 03, 2019 | 25.90 | 26.33 | 25.90 | 26.21 | 1,350 | +0.41(+1.59%) |
May 02, 2019 | 25.42 | 25.80 | 25.42 | 25.80 | 7,016 | +0.15(+0.58%) |