Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.80 | 24.84 | 24.60 | 24.60 | 5,306 | -0.23(-0.92%) |
Jul 30, 2019 | 24.75 | 24.87 | 24.75 | 24.83 | 5,998 | -0.09(-0.37%) |
Jul 29, 2019 | 24.88 | 24.93 | 24.87 | 24.92 | 5,039 | -0.12(-0.48%) |
Jul 26, 2019 | 24.92 | 25.05 | 24.92 | 25.04 | 20,300 | +0.12(+0.48%) |
Jul 25, 2019 | 24.88 | 24.99 | 24.88 | 24.92 | 6,430 | -0.11(-0.42%) |
Jul 24, 2019 | 24.78 | 25.03 | 24.78 | 25.03 | 23,756 | +0.16(+0.66%) |
Jul 23, 2019 | 24.75 | 24.87 | 24.70 | 24.86 | 168,305 | +0.11(+0.45%) |
Jul 22, 2019 | 24.67 | 24.78 | 24.67 | 24.75 | 4,095 | +0.09(+0.36%) |
Jul 19, 2019 | 24.84 | 24.84 | 24.66 | 24.66 | 5,200 | -0.06(-0.23%) |
Jul 18, 2019 | 24.59 | 24.74 | 24.59 | 24.72 | 25,419 | -0.01(-0.03%) |
Jul 17, 2019 | 24.86 | 24.86 | 24.72 | 24.72 | 37,025 | -0.19(-0.78%) |
Jul 16, 2019 | 24.98 | 24.98 | 24.86 | 24.92 | 3,272 | -0.03(-0.13%) |
Jul 15, 2019 | 25.07 | 25.07 | 24.90 | 24.95 | 21,801 | +0.03(+0.12%) |
Jul 12, 2019 | 24.85 | 24.92 | 24.83 | 24.92 | 27,900 | +0.17(+0.70%) |
Jul 11, 2019 | 24.69 | 24.78 | 24.69 | 24.75 | 3,851 | +0.07(+0.29%) |
Jul 10, 2019 | 24.70 | 24.72 | 24.66 | 24.68 | 18,482 | +0.06(+0.24%) |
Jul 09, 2019 | 24.48 | 24.62 | 24.48 | 24.62 | 10,660 | +0.09(+0.37%) |
Jul 08, 2019 | 24.58 | 24.58 | 24.48 | 24.52 | 12,577 | -0.05(-0.19%) |
Jul 05, 2019 | 24.47 | 24.60 | 24.47 | 24.57 | 1,900 | -0.06(-0.24%) |
Jul 03, 2019 | 24.51 | 24.67 | 24.51 | 24.63 | 11,200 | +0.17(+0.69%) |
Jul 02, 2019 | 24.49 | 24.49 | 24.36 | 24.46 | 15,793 | +0.03(+0.12%) |
Jul 01, 2019 | 24.51 | 24.56 | 24.38 | 24.43 | 14,821 | +0.18(+0.75%) |
Jun 28, 2019 | 24.21 | 24.28 | 24.20 | 24.25 | 11,400 | +0.01(+0.04%) |
Jun 27, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 35,597 | +0.15(+0.62%) |
Jun 26, 2019 | 24.19 | 24.19 | 24.06 | 24.09 | 9,340 | -0.17(-0.69%) |
Jun 25, 2019 | 24.20 | 24.29 | 24.20 | 24.26 | 15,759 | +0.01(+0.05%) |
Jun 24, 2019 | 24.21 | 24.26 | 24.21 | 24.25 | 21,343 | +0.17(+0.72%) |
Jun 21, 2019 | 24.22 | 24.22 | 24.05 | 24.07 | 7,200 | -0.24(-1.00%) |
Jun 20, 2019 | 24.31 | 24.41 | 24.30 | 24.32 | 19,611 | +0.06(+0.26%) |
Jun 19, 2019 | 24.16 | 24.28 | 24.11 | 24.25 | 7,679 | +0.04(+0.17%) |
Jun 18, 2019 | 24.21 | 24.29 | 24.20 | 24.21 | 11,414 | +0.11(+0.46%) |
Jun 17, 2019 | 24.09 | 24.12 | 24.03 | 24.11 | 7,098 | +0.06(+0.26%) |
Jun 14, 2019 | 24.09 | 24.10 | 24.04 | 24.04 | 36,300 | +0.03(+0.11%) |
Jun 13, 2019 | 23.95 | 24.03 | 23.95 | 24.02 | 6,908 | +0.09(+0.36%) |
Jun 12, 2019 | 23.90 | 23.93 | 23.87 | 23.93 | 3,514 | +0.01(+0.04%) |
Jun 11, 2019 | 23.81 | 23.92 | 23.81 | 23.92 | 5,841 | +0.02(+0.07%) |
Jun 10, 2019 | 23.91 | 23.92 | 23.89 | 23.91 | 7,682 | -0.21(-0.89%) |
Jun 07, 2019 | 24.13 | 24.17 | 24.11 | 24.12 | 14,400 | +0.27(+1.13%) |
Jun 06, 2019 | 23.91 | 24.05 | 23.85 | 23.85 | 52,410 | -0.02(-0.07%) |
Jun 05, 2019 | 23.92 | 23.95 | 23.85 | 23.87 | 25,126 | -0.11(-0.47%) |
Jun 04, 2019 | 24.05 | 24.11 | 23.91 | 23.98 | 17,613 | -0.24(-1.00%) |
Jun 03, 2019 | 24.08 | 24.22 | 24.06 | 24.22 | 69,622 | +0.16(+0.66%) |
May 31, 2019 | 24.01 | 24.12 | 24.01 | 24.06 | 83,500 | -0.15(-0.61%) |
May 30, 2019 | 24.23 | 24.24 | 24.12 | 24.21 | 9,523 | +0.14(+0.58%) |
May 29, 2019 | 24.17 | 24.22 | 24.01 | 24.07 | 21,362 | -0.29(-1.18%) |
May 28, 2019 | 24.61 | 24.61 | 24.36 | 24.36 | 8,446 | -0.21(-0.86%) |
May 24, 2019 | 24.67 | 24.67 | 24.56 | 24.57 | 10,500 | +0.03(+0.12%) |
May 23, 2019 | 24.51 | 24.55 | 24.42 | 24.54 | 5,236 | -0.12(-0.50%) |
May 22, 2019 | 24.61 | 24.73 | 24.61 | 24.66 | 12,624 | +0.07(+0.26%) |
May 21, 2019 | 24.56 | 24.65 | 24.56 | 24.59 | 19,044 | +0.13(+0.53%) |
May 20, 2019 | 24.45 | 24.55 | 24.45 | 24.47 | 13,491 | -0.22(-0.90%) |
May 17, 2019 | 24.53 | 24.83 | 24.53 | 24.69 | 22,100 | -0.07(-0.29%) |
May 16, 2019 | 24.67 | 24.89 | 24.67 | 24.76 | 27,366 | +0.21(+0.84%) |
May 15, 2019 | 24.23 | 24.62 | 24.23 | 24.55 | 13,908 | +0.17(+0.70%) |
May 14, 2019 | 24.26 | 24.47 | 24.26 | 24.38 | 3,175 | +0.15(+0.62%) |
May 13, 2019 | 24.18 | 24.27 | 24.15 | 24.23 | 6,727 | -0.33(-1.33%) |
May 10, 2019 | 24.35 | 24.56 | 24.17 | 24.56 | 23,000 | +0.16(+0.66%) |
May 09, 2019 | 24.30 | 24.45 | 24.18 | 24.40 | 29,170 | -0.07(-0.29%) |
May 08, 2019 | 24.53 | 24.58 | 24.46 | 24.47 | 9,877 | -0.08(-0.32%) |
May 07, 2019 | 24.68 | 24.68 | 24.39 | 24.55 | 15,084 | -0.38(-1.54%) |
May 06, 2019 | 24.85 | 24.96 | 24.81 | 24.93 | 21,150 | -0.11(-0.43%) |
May 03, 2019 | 24.85 | 25.06 | 24.85 | 25.04 | 54,800 | +0.23(+0.93%) |
May 02, 2019 | 24.95 | 24.95 | 24.74 | 24.81 | 21,624 | -0.07(-0.27%) |