Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.19 | 24.93 | 24.19 | 24.80 | 10,138 | -0.00(-0.01%) |
Jul 30, 2019 | 25.17 | 25.17 | 24.79 | 24.80 | 772 | -0.32(-1.28%) |
Jul 29, 2019 | 25.15 | 25.18 | 25.12 | 25.12 | 2,208 | +0.13(+0.51%) |
Jul 26, 2019 | 25.02 | 25.04 | 25.00 | 25.00 | 401 | +0.10(+0.42%) |
Jul 25, 2019 | 24.65 | 24.89 | 24.57 | 24.89 | 1,102 | +0.33(+1.34%) |
Jul 24, 2019 | 24.58 | 24.58 | 24.56 | 24.56 | 107 | -0.12(-0.50%) |
Jul 23, 2019 | 24.73 | 24.74 | 24.68 | 24.69 | 891 | -0.07(-0.28%) |
Jul 22, 2019 | 24.93 | 24.98 | 24.75 | 24.75 | 941 | -0.08(-0.30%) |
Jul 19, 2019 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | -0.17(-0.69%) |
Jul 18, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 562 | +0.06(+0.26%) |
Jul 17, 2019 | 24.78 | 24.94 | 24.78 | 24.94 | 2,609 | +0.31(+1.27%) |
Jul 16, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 23 | +0.24(+0.97%) |
Jul 15, 2019 | 24.12 | 24.39 | 24.12 | 24.39 | 319 | +0.28(+1.17%) |
Jul 12, 2019 | 24.08 | 24.11 | 24.08 | 24.11 | 601 | -0.09(-0.38%) |
Jul 11, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 54 | -0.03(-0.11%) |
Jul 10, 2019 | 24.30 | 24.30 | 24.23 | 24.23 | 401 | -0.36(-1.45%) |
Jul 09, 2019 | 24.61 | 24.63 | 24.59 | 24.59 | 781 | -0.01(-0.03%) |
Jul 08, 2019 | 24.57 | 24.59 | 24.57 | 24.59 | 103 | -0.03(-0.10%) |
Jul 05, 2019 | 24.72 | 24.72 | 24.62 | 24.62 | 702 | -0.03(-0.14%) |
Jul 03, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | -0.14(-0.56%) |
Jul 02, 2019 | 24.78 | 24.79 | 24.76 | 24.79 | 1,105 | +0.51(+2.12%) |
Jul 01, 2019 | 23.82 | 24.31 | 23.57 | 24.28 | 3,960 | -0.08(-0.35%) |
Jun 28, 2019 | 24.51 | 24.51 | 24.36 | 24.36 | 100 | -0.29(-1.16%) |
Jun 27, 2019 | 24.54 | 24.65 | 24.54 | 24.65 | 461 | +0.21(+0.88%) |
Jun 26, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 137 | -0.42(-1.68%) |
Jun 25, 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 65 | +0.18(+0.73%) |
Jun 24, 2019 | 24.51 | 24.67 | 24.51 | 24.67 | 404 | +0.21(+0.87%) |
Jun 21, 2019 | 24.52 | 24.55 | 24.42 | 24.46 | 4,726 | -0.17(-0.67%) |
Jun 20, 2019 | 24.67 | 24.67 | 24.59 | 24.62 | 5,418 | -0.47(-1.88%) |
Jun 19, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 3 | +0.01(+0.04%) |
Jun 18, 2019 | 25.05 | 25.08 | 25.04 | 25.08 | 322 | -0.37(-1.46%) |
Jun 17, 2019 | 25.86 | 25.86 | 25.46 | 25.46 | 322 | -0.15(-0.60%) |
Jun 14, 2019 | 25.66 | 25.66 | 25.61 | 25.61 | 3,821 | +0.08(+0.32%) |
Jun 13, 2019 | 25.65 | 25.65 | 25.53 | 25.53 | 207 | -0.29(-1.14%) |
Jun 12, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 42 | +0.46(+1.81%) |
Jun 11, 2019 | 25.30 | 25.37 | 25.30 | 25.37 | 102 | +0.00(+0.01%) |
Jun 10, 2019 | 25.36 | 25.37 | 25.26 | 25.36 | 5,648 | -0.10(-0.41%) |
Jun 07, 2019 | 25.41 | 25.48 | 25.41 | 25.47 | 603 | -0.06(-0.23%) |
Jun 06, 2019 | 25.76 | 25.76 | 25.53 | 25.53 | 1,381 | -0.61(-2.32%) |
Jun 05, 2019 | 25.88 | 26.83 | 25.79 | 26.13 | 2,120 | +0.40(+1.54%) |
Jun 04, 2019 | 26.17 | 26.17 | 25.74 | 25.74 | 403 | -0.52(-1.96%) |
Jun 03, 2019 | 26.16 | 26.36 | 26.16 | 26.25 | 2,771 | -0.27(-1.01%) |
May 31, 2019 | 26.34 | 26.54 | 26.33 | 26.52 | 8,447 | +0.49(+1.87%) |
May 30, 2019 | 25.96 | 26.03 | 25.96 | 26.03 | 512 | +0.04(+0.14%) |
May 29, 2019 | 25.87 | 26.00 | 25.87 | 26.00 | 341 | +0.42(+1.62%) |
May 28, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 136 | +0.26(+1.04%) |
May 24, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.09(-0.37%) |
May 23, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 117 | +0.90(+3.67%) |
May 22, 2019 | 24.41 | 24.51 | 24.41 | 24.51 | 102 | +0.37(+1.55%) |
May 21, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.29(-1.20%) |
May 20, 2019 | 24.47 | 24.47 | 24.43 | 24.43 | 3,009 | +0.06(+0.25%) |
May 17, 2019 | 24.34 | 24.37 | 24.18 | 24.37 | 2,514 | +0.25(+1.05%) |
May 16, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 98 | -0.15(-0.63%) |
May 15, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 248 | -0.14(-0.56%) |
May 14, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 82 | -0.29(-1.19%) |
May 13, 2019 | 24.56 | 24.71 | 24.56 | 24.70 | 1,267 | +0.52(+2.17%) |
May 10, 2019 | 24.22 | 24.24 | 24.17 | 24.17 | 502 | -0.25(-1.04%) |
May 09, 2019 | 24.36 | 24.43 | 24.36 | 24.43 | 754 | +0.05(+0.19%) |
May 08, 2019 | 24.29 | 24.38 | 24.29 | 24.38 | 263 | -0.01(-0.04%) |
May 07, 2019 | 24.60 | 24.61 | 24.39 | 24.39 | 3,672 | +0.19(+0.80%) |
May 06, 2019 | 24.36 | 24.36 | 24.20 | 24.20 | 825 | +0.13(+0.54%) |
May 03, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.34(-1.39%) |
May 02, 2019 | 24.09 | 24.41 | 24.09 | 24.41 | 3,259 | +0.46(+1.93%) |