Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.17 | 26.17 | 26.08 | 26.08 | 2,882 | -0.04(-0.15%) |
Jul 30, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 5,574 | -0.02(-0.06%) |
Jul 29, 2019 | 26.23 | 26.23 | 26.04 | 26.14 | 1,878 | -0.09(-0.36%) |
Jul 26, 2019 | 26.24 | 26.24 | 26.23 | 26.23 | 1,900 | +0.05(+0.19%) |
Jul 25, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 93 | +0.05(+0.19%) |
Jul 24, 2019 | 26.13 | 26.13 | 26.08 | 26.13 | 778 | -0.06(-0.23%) |
Jul 23, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 779 | -0.16(-0.63%) |
Jul 22, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 150 | -0.09(-0.32%) |
Jul 19, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 100 | +0.04(+0.15%) |
Jul 18, 2019 | 26.33 | 26.47 | 26.30 | 26.40 | 2,080 | +0.00(+0.00%) |
Jul 17, 2019 | 26.50 | 26.58 | 26.23 | 26.40 | 2,081 | +0.12(+0.46%) |
Jul 16, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 103 | +0.05(+0.19%) |
Jul 15, 2019 | 26.04 | 26.24 | 26.04 | 26.23 | 966 | +0.14(+0.54%) |
Jul 12, 2019 | 26.01 | 26.09 | 25.95 | 26.09 | 300 | +0.07(+0.29%) |
Jul 11, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 162 | +0.11(+0.42%) |
Jul 10, 2019 | 25.81 | 25.93 | 25.81 | 25.91 | 1,057 | +0.10(+0.41%) |
Jul 09, 2019 | 25.52 | 26.05 | 25.43 | 25.80 | 5,389 | -0.18(-0.71%) |
Jul 08, 2019 | 26.75 | 26.75 | 25.86 | 25.98 | 2,964 | -0.12(-0.48%) |
Jul 05, 2019 | 26.15 | 26.16 | 26.04 | 26.11 | 1,400 | -0.04(-0.15%) |
Jul 03, 2019 | 26.19 | 26.19 | 26.15 | 26.15 | 300,200 | +0.05(+0.19%) |
Jul 02, 2019 | 26.17 | 26.17 | 26.10 | 26.10 | 196 | +0.05(+0.19%) |
Jul 01, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 157 | +0.03(+0.12%) |
Jun 28, 2019 | 25.92 | 26.02 | 25.92 | 26.02 | 600 | +0.00(+0.00%) |
Jun 27, 2019 | 26.00 | 26.05 | 26.00 | 26.02 | 719 | +0.03(+0.12%) |
Jun 26, 2019 | 26.10 | 26.10 | 25.97 | 25.99 | 699 | +0.03(+0.12%) |
Jun 25, 2019 | 26.06 | 26.06 | 25.96 | 25.96 | 162 | +0.03(+0.12%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.90 | 25.93 | 205 | +0.05(+0.19%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.88 | 25.88 | 800 | -0.07(-0.25%) |
Jun 20, 2019 | 26.00 | 26.25 | 25.95 | 25.95 | 4,844 | +0.16(+0.60%) |
Jun 19, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 88 | +0.02(+0.10%) |
Jun 18, 2019 | 25.79 | 25.79 | 25.59 | 25.77 | 6,451 | +0.11(+0.41%) |
Jun 17, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 511 | +0.03(+0.12%) |
Jun 14, 2019 | 25.64 | 25.70 | 25.59 | 25.63 | 2,000 | +0.02(+0.08%) |
Jun 13, 2019 | 25.63 | 25.63 | 25.61 | 25.61 | 274 | +0.06(+0.23%) |
Jun 12, 2019 | 25.54 | 25.55 | 25.50 | 25.55 | 1,629 | +0.08(+0.31%) |
Jun 11, 2019 | 25.35 | 25.47 | 24.91 | 25.47 | 6,397 | -0.03(-0.12%) |
Jun 10, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 435 | +0.06(+0.24%) |
Jun 07, 2019 | 25.37 | 25.44 | 25.30 | 25.44 | 3,400 | +0.10(+0.37%) |
Jun 06, 2019 | 25.24 | 25.35 | 25.24 | 25.34 | 410 | +0.13(+0.54%) |
Jun 05, 2019 | 25.21 | 25.25 | 25.21 | 25.21 | 386 | +0.01(+0.04%) |
Jun 04, 2019 | 25.30 | 25.30 | 25.20 | 25.20 | 152 | +0.13(+0.52%) |
Jun 03, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 88 | +0.13(+0.52%) |
May 31, 2019 | 24.77 | 24.94 | 24.77 | 24.94 | 1,500 | +0.23(+0.91%) |
May 30, 2019 | 24.70 | 24.76 | 24.61 | 24.71 | 11,482 | +0.02(+0.06%) |
May 29, 2019 | 24.69 | 24.71 | 24.66 | 24.70 | 990 | -0.03(-0.12%) |
May 28, 2019 | 24.69 | 24.73 | 24.68 | 24.73 | 729 | +0.00(+0.02%) |
May 24, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 100 | +0.01(+0.02%) |
May 23, 2019 | 24.73 | 24.73 | 24.72 | 24.72 | 343 | +0.00(+0.02%) |
May 22, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 46 | +0.00(+0.02%) |
May 21, 2019 | 24.75 | 24.75 | 24.68 | 24.71 | 1,944 | +0.01(+0.02%) |
May 20, 2019 | 24.74 | 24.74 | 24.60 | 24.70 | 3,455 | +0.06(+0.26%) |
May 17, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 100 | -0.09(-0.38%) |
May 16, 2019 | 24.80 | 24.80 | 24.73 | 24.73 | 3,972 | +0.04(+0.14%) |
May 15, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 231 | -0.05(-0.22%) |
May 14, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 11 | +0.02(+0.10%) |
May 13, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 155 | -0.04(-0.18%) |
May 10, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.01(-0.04%) |
May 09, 2019 | 24.98 | 25.00 | 24.79 | 24.79 | 1,205 | +0.01(+0.04%) |
May 08, 2019 | 24.70 | 24.77 | 24.59 | 24.77 | 2,499 | -0.04(-0.14%) |
May 07, 2019 | 24.66 | 24.97 | 24.66 | 24.81 | 1,068 | -0.12(-0.46%) |
May 06, 2019 | 24.73 | 25.16 | 24.68 | 24.93 | 2,639 | +0.03(+0.12%) |
May 03, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 100 | +0.02(+0.10%) |
May 02, 2019 | 24.92 | 25.14 | 24.87 | 24.87 | 1,116 | -0.12(-0.50%) |