Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.74 | 24.75 | 24.61 | 24.69 | 30,900 | +0.03(+0.12%) |
Aug 29, 2019 | 24.74 | 24.74 | 24.59 | 24.66 | 116,594 | +0.03(+0.12%) |
Aug 28, 2019 | 24.59 | 24.63 | 24.56 | 24.63 | 47,400 | +0.00(+0.00%) |
Aug 27, 2019 | 24.76 | 24.76 | 24.57 | 24.63 | 18,282 | -0.04(-0.16%) |
Aug 26, 2019 | 24.63 | 24.70 | 24.60 | 24.67 | 26,315 | +0.04(+0.16%) |
Aug 23, 2019 | 24.78 | 24.83 | 24.60 | 24.63 | 58,200 | -0.13(-0.51%) |
Aug 22, 2019 | 24.71 | 24.79 | 24.71 | 24.76 | 31,504 | -0.01(-0.06%) |
Aug 21, 2019 | 24.68 | 24.80 | 24.68 | 24.77 | 24,152 | +0.09(+0.36%) |
Aug 20, 2019 | 24.65 | 24.72 | 24.64 | 24.68 | 24,943 | -0.02(-0.08%) |
Aug 19, 2019 | 24.65 | 24.73 | 24.64 | 24.70 | 20,189 | +0.04(+0.16%) |
Aug 16, 2019 | 24.59 | 24.67 | 24.56 | 24.66 | 49,400 | +0.15(+0.61%) |
Aug 15, 2019 | 24.52 | 24.52 | 24.45 | 24.51 | 27,919 | +0.06(+0.23%) |
Aug 14, 2019 | 24.64 | 24.64 | 24.43 | 24.45 | 31,282 | -0.31(-1.24%) |
Aug 13, 2019 | 24.68 | 24.81 | 24.67 | 24.76 | 19,707 | +0.05(+0.20%) |
Aug 12, 2019 | 24.76 | 24.81 | 24.68 | 24.71 | 30,282 | -0.17(-0.68%) |
Aug 09, 2019 | 24.93 | 24.93 | 24.80 | 24.88 | 29,300 | -0.05(-0.20%) |
Aug 08, 2019 | 24.80 | 24.96 | 24.79 | 24.93 | 180,737 | +0.14(+0.56%) |
Aug 07, 2019 | 24.79 | 24.80 | 24.60 | 24.79 | 20,505 | +0.05(+0.20%) |
Aug 06, 2019 | 24.64 | 24.74 | 24.58 | 24.74 | 54,153 | +0.15(+0.61%) |
Aug 05, 2019 | 24.80 | 24.80 | 24.48 | 24.59 | 37,258 | -0.26(-1.05%) |
Aug 02, 2019 | 24.85 | 24.89 | 24.80 | 24.85 | 30,100 | -0.11(-0.46%) |
Aug 01, 2019 | 24.98 | 25.09 | 24.93 | 24.96 | 25,351 | -0.02(-0.10%) |
Jul 31, 2019 | 25.00 | 25.11 | 24.86 | 24.99 | 105,675 | -0.05(-0.20%) |
Jul 30, 2019 | 25.12 | 25.12 | 25.00 | 25.04 | 73,742 | -0.07(-0.30%) |
Jul 29, 2019 | 25.07 | 25.13 | 25.07 | 25.11 | 40,375 | +0.02(+0.10%) |
Jul 26, 2019 | 25.07 | 25.17 | 25.07 | 25.09 | 33,800 | +0.00(+0.00%) |
Jul 25, 2019 | 25.08 | 25.15 | 25.06 | 25.09 | 31,307 | -0.06(-0.22%) |
Jul 24, 2019 | 25.19 | 25.19 | 25.11 | 25.15 | 27,527 | +0.02(+0.06%) |
Jul 23, 2019 | 25.17 | 25.17 | 25.08 | 25.13 | 40,679 | +0.06(+0.25%) |
Jul 22, 2019 | 25.14 | 25.14 | 25.03 | 25.07 | 37,926 | +0.04(+0.15%) |
Jul 19, 2019 | 25.01 | 25.07 | 24.99 | 25.03 | 25,000 | -0.04(-0.16%) |
Jul 18, 2019 | 25.07 | 25.08 | 24.97 | 25.07 | 40,674 | +0.05(+0.20%) |
Jul 17, 2019 | 24.98 | 25.02 | 24.98 | 25.02 | 37,521 | +0.00(+0.00%) |
Jul 16, 2019 | 24.99 | 25.05 | 24.96 | 25.02 | 41,978 | -0.06(-0.24%) |
Jul 15, 2019 | 25.08 | 25.08 | 25.01 | 25.08 | 36,004 | +0.03(+0.12%) |
Jul 12, 2019 | 25.07 | 25.07 | 24.99 | 25.05 | 36,300 | +0.06(+0.24%) |
Jul 11, 2019 | 24.96 | 25.03 | 24.93 | 24.99 | 555,376 | -0.02(-0.08%) |
Jul 10, 2019 | 24.93 | 25.03 | 24.93 | 25.01 | 46,011 | +0.08(+0.32%) |
Jul 09, 2019 | 25.01 | 25.01 | 24.89 | 24.93 | 57,351 | -0.03(-0.14%) |
Jul 08, 2019 | 25.08 | 25.08 | 24.95 | 24.96 | 28,846 | -0.08(-0.30%) |
Jul 05, 2019 | 25.10 | 25.10 | 24.95 | 25.04 | 27,000 | -0.02(-0.08%) |
Jul 03, 2019 | 24.95 | 25.12 | 24.95 | 25.06 | 32,200 | +0.10(+0.41%) |
Jul 02, 2019 | 24.98 | 24.99 | 24.91 | 24.96 | 69,122 | -0.21(-0.84%) |
Jul 01, 2019 | 25.32 | 25.32 | 25.14 | 25.17 | 37,103 | +0.04(+0.17%) |
Jun 28, 2019 | 25.18 | 25.18 | 25.08 | 25.13 | 40,600 | +0.06(+0.26%) |
Jun 27, 2019 | 24.93 | 25.08 | 24.93 | 25.06 | 39,822 | +0.10(+0.39%) |
Jun 26, 2019 | 25.11 | 25.11 | 24.95 | 24.96 | 45,861 | -0.00(-0.02%) |
Jun 25, 2019 | 25.14 | 25.14 | 24.95 | 24.97 | 30,305 | -0.09(-0.36%) |
Jun 24, 2019 | 25.00 | 25.08 | 25.00 | 25.06 | 30,360 | +0.02(+0.06%) |
Jun 21, 2019 | 25.14 | 25.14 | 25.00 | 25.05 | 54,700 | -0.07(-0.27%) |
Jun 20, 2019 | 25.00 | 25.11 | 25.00 | 25.11 | 37,499 | +0.13(+0.51%) |
Jun 19, 2019 | 24.81 | 24.99 | 24.81 | 24.99 | 36,421 | +0.15(+0.62%) |
Jun 18, 2019 | 24.72 | 24.86 | 24.72 | 24.83 | 76,758 | +0.16(+0.66%) |
Jun 17, 2019 | 24.75 | 24.75 | 24.66 | 24.67 | 26,922 | -0.03(-0.14%) |
Jun 14, 2019 | 24.74 | 24.74 | 24.66 | 24.70 | 67,400 | -0.02(-0.06%) |
Jun 13, 2019 | 24.75 | 24.75 | 24.67 | 24.72 | 48,193 | +0.06(+0.24%) |
Jun 12, 2019 | 24.77 | 24.77 | 24.65 | 24.66 | 32,754 | -0.05(-0.20%) |
Jun 11, 2019 | 24.73 | 24.80 | 24.67 | 24.71 | 38,330 | +0.02(+0.06%) |
Jun 10, 2019 | 24.67 | 24.72 | 24.65 | 24.70 | 21,756 | +0.02(+0.09%) |
Jun 07, 2019 | 24.57 | 24.70 | 24.57 | 24.67 | 49,000 | +0.11(+0.44%) |
Jun 06, 2019 | 24.60 | 24.60 | 24.49 | 24.56 | 13,454 | +0.10(+0.39%) |
Jun 05, 2019 | 24.46 | 24.54 | 24.43 | 24.47 | 28,139 | -0.00(-0.00%) |
Jun 04, 2019 | 24.27 | 24.47 | 24.27 | 24.47 | 20,423 | +0.16(+0.66%) |