Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.11 | 25.12 | 25.07 | 25.10 | 55,464 | +0.00(+0.00%) |
Jul 30, 2019 | 25.08 | 25.11 | 25.08 | 25.10 | 12,931 | +0.02(+0.08%) |
Jul 29, 2019 | 25.05 | 25.09 | 25.05 | 25.08 | 10,613 | +0.00(+0.00%) |
Jul 26, 2019 | 25.07 | 25.08 | 25.06 | 25.08 | 20,200 | +0.03(+0.12%) |
Jul 25, 2019 | 25.05 | 25.06 | 25.02 | 25.05 | 8,812 | -0.01(-0.04%) |
Jul 24, 2019 | 25.04 | 25.06 | 25.03 | 25.06 | 21,494 | +0.04(+0.16%) |
Jul 23, 2019 | 25.02 | 25.04 | 25.00 | 25.02 | 18,040 | -0.01(-0.06%) |
Jul 22, 2019 | 25.04 | 25.05 | 25.01 | 25.04 | 14,971 | -0.00(-0.02%) |
Jul 19, 2019 | 25.06 | 25.06 | 25.01 | 25.04 | 20,800 | -0.01(-0.04%) |
Jul 18, 2019 | 25.06 | 25.06 | 25.00 | 25.05 | 15,103 | +0.02(+0.08%) |
Jul 17, 2019 | 24.97 | 25.04 | 24.97 | 25.03 | 38,106 | +0.01(+0.04%) |
Jul 16, 2019 | 24.96 | 25.03 | 24.96 | 25.02 | 69,994 | +0.01(+0.04%) |
Jul 15, 2019 | 24.99 | 25.01 | 24.99 | 25.01 | 10,775 | -0.01(-0.04%) |
Jul 12, 2019 | 24.98 | 25.02 | 24.96 | 25.02 | 63,000 | +0.04(+0.16%) |
Jul 11, 2019 | 24.96 | 25.02 | 24.96 | 24.98 | 37,724 | -0.04(-0.16%) |
Jul 10, 2019 | 25.03 | 25.03 | 25.00 | 25.02 | 46,968 | +0.02(+0.08%) |
Jul 09, 2019 | 24.99 | 25.00 | 24.95 | 25.00 | 25,483 | +0.08(+0.32%) |
Jul 08, 2019 | 24.99 | 24.99 | 24.91 | 24.92 | 104,038 | -0.03(-0.12%) |
Jul 05, 2019 | 24.89 | 24.95 | 24.89 | 24.95 | 8,900 | -0.04(-0.16%) |
Jul 03, 2019 | 24.98 | 24.99 | 24.89 | 24.99 | 30,500 | +0.02(+0.08%) |
Jul 02, 2019 | 24.98 | 24.99 | 24.94 | 24.97 | 31,560 | -0.01(-0.04%) |
Jul 01, 2019 | 24.93 | 24.98 | 24.93 | 24.98 | 29,967 | -0.06(-0.24%) |
Jun 28, 2019 | 25.02 | 25.04 | 25.00 | 25.04 | 18,800 | -0.01(-0.04%) |
Jun 27, 2019 | 24.99 | 25.05 | 24.98 | 25.05 | 33,948 | +0.05(+0.19%) |
Jun 26, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 29,823 | -0.01(-0.03%) |
Jun 25, 2019 | 24.99 | 25.02 | 24.98 | 25.01 | 35,567 | +0.03(+0.12%) |
Jun 24, 2019 | 24.99 | 25.02 | 24.98 | 24.98 | 70,745 | -0.02(-0.08%) |
Jun 21, 2019 | 24.91 | 25.00 | 24.91 | 25.00 | 42,500 | +0.00(+0.00%) |
Jun 20, 2019 | 25.00 | 25.00 | 24.96 | 25.00 | 33,829 | +0.00(+0.00%) |
Jun 19, 2019 | 24.98 | 25.00 | 24.95 | 25.00 | 37,076 | +0.02(+0.08%) |
Jun 18, 2019 | 25.00 | 25.00 | 24.96 | 24.98 | 22,384 | +0.01(+0.04%) |
Jun 17, 2019 | 24.99 | 24.99 | 24.94 | 24.97 | 40,559 | +0.02(+0.08%) |
Jun 14, 2019 | 24.95 | 24.97 | 24.92 | 24.95 | 25,100 | -0.02(-0.08%) |
Jun 13, 2019 | 24.98 | 24.98 | 24.95 | 24.97 | 7,720 | +0.00(+0.00%) |
Jun 12, 2019 | 24.97 | 24.97 | 24.94 | 24.97 | 17,636 | +0.02(+0.08%) |
Jun 11, 2019 | 24.91 | 24.97 | 24.91 | 24.95 | 32,409 | +0.03(+0.12%) |
Jun 10, 2019 | 24.92 | 24.98 | 24.92 | 24.92 | 42,277 | -0.07(-0.28%) |
Jun 07, 2019 | 24.98 | 24.99 | 24.95 | 24.99 | 46,600 | +0.02(+0.10%) |
Jun 06, 2019 | 24.89 | 24.97 | 24.89 | 24.96 | 36,086 | +0.00(+0.02%) |
Jun 05, 2019 | 24.98 | 24.98 | 24.89 | 24.96 | 35,053 | -0.01(-0.04%) |
Jun 04, 2019 | 24.94 | 24.98 | 24.91 | 24.97 | 110,572 | -0.01(-0.04%) |
Jun 03, 2019 | 24.93 | 24.98 | 24.93 | 24.98 | 38,192 | -0.02(-0.08%) |
May 31, 2019 | 25.00 | 25.00 | 24.95 | 25.00 | 32,700 | +0.04(+0.17%) |
May 30, 2019 | 24.92 | 24.96 | 24.92 | 24.96 | 5,519 | +0.02(+0.07%) |
May 29, 2019 | 24.91 | 24.95 | 24.91 | 24.94 | 13,147 | -0.01(-0.04%) |
May 28, 2019 | 24.94 | 24.95 | 24.90 | 24.95 | 26,341 | +0.00(+0.00%) |
May 24, 2019 | 24.97 | 24.97 | 24.87 | 24.95 | 36,600 | +0.03(+0.13%) |
May 23, 2019 | 24.92 | 24.93 | 24.89 | 24.92 | 21,829 | +0.01(+0.05%) |
May 22, 2019 | 24.89 | 24.91 | 24.88 | 24.91 | 7,444 | +0.01(+0.02%) |
May 21, 2019 | 24.93 | 24.93 | 24.86 | 24.90 | 27,615 | +0.01(+0.04%) |
May 20, 2019 | 24.90 | 24.90 | 24.86 | 24.89 | 41,828 | +0.01(+0.04%) |
May 17, 2019 | 24.86 | 24.90 | 24.85 | 24.88 | 18,500 | +0.01(+0.04%) |
May 16, 2019 | 24.86 | 24.87 | 24.83 | 24.87 | 49,513 | +0.04(+0.16%) |
May 15, 2019 | 24.83 | 24.87 | 24.82 | 24.83 | 25,527 | -0.01(-0.04%) |
May 14, 2019 | 24.88 | 24.88 | 24.82 | 24.84 | 41,825 | +0.01(+0.04%) |
May 13, 2019 | 24.82 | 24.84 | 24.79 | 24.83 | 25,773 | +0.06(+0.24%) |
May 10, 2019 | 24.81 | 24.81 | 24.77 | 24.77 | 27,800 | -0.03(-0.12%) |
May 09, 2019 | 24.80 | 24.80 | 24.75 | 24.80 | 53,033 | +0.03(+0.12%) |
May 08, 2019 | 24.78 | 24.79 | 24.71 | 24.77 | 38,418 | +0.04(+0.16%) |
May 07, 2019 | 24.74 | 24.76 | 24.70 | 24.73 | 26,028 | +0.00(+0.00%) |
May 06, 2019 | 24.76 | 24.76 | 24.68 | 24.73 | 32,247 | +0.03(+0.12%) |
May 03, 2019 | 24.65 | 24.71 | 24.65 | 24.70 | 35,600 | +0.06(+0.24%) |
May 02, 2019 | 24.63 | 24.71 | 24.63 | 24.64 | 37,232 | +0.01(+0.04%) |