Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.35 | 25.50 | 25.12 | 25.50 | 1,300 | +0.35(+1.39%) |
Jul 30, 2019 | 25.05 | 25.23 | 25.05 | 25.15 | 8,826 | +0.10(+0.40%) |
Jul 29, 2019 | 25.02 | 25.05 | 25.02 | 25.05 | 5,450 | +0.05(+0.20%) |
Jul 26, 2019 | 24.95 | 25.05 | 24.95 | 25.00 | 2,400 | +0.04(+0.15%) |
Jul 25, 2019 | 25.10 | 25.10 | 24.96 | 24.96 | 5,120 | -0.14(-0.55%) |
Jul 24, 2019 | 25.10 | 25.12 | 25.08 | 25.10 | 2,366 | +0.01(+0.04%) |
Jul 23, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 378 | -0.00(-0.00%) |
Jul 22, 2019 | 25.03 | 25.12 | 25.03 | 25.09 | 1,055 | -0.03(-0.13%) |
Jul 19, 2019 | 25.01 | 25.15 | 25.01 | 25.12 | 1,200 | -0.13(-0.50%) |
Jul 18, 2019 | 25.10 | 25.47 | 25.10 | 25.25 | 9,850 | +0.15(+0.60%) |
Jul 17, 2019 | 24.98 | 25.10 | 24.85 | 25.10 | 5,624 | +0.10(+0.40%) |
Jul 16, 2019 | 25.00 | 25.05 | 24.93 | 25.00 | 4,300 | +0.10(+0.40%) |
Jul 15, 2019 | 24.92 | 25.00 | 24.75 | 24.90 | 5,808 | -0.01(-0.04%) |
Jul 12, 2019 | 25.00 | 25.00 | 24.79 | 24.91 | 6,800 | -0.31(-1.22%) |
Jul 11, 2019 | 25.17 | 25.37 | 25.15 | 25.22 | 7,940 | -0.04(-0.17%) |
Jul 10, 2019 | 25.40 | 25.40 | 25.15 | 25.26 | 5,565 | +0.06(+0.24%) |
Jul 09, 2019 | 25.00 | 25.45 | 25.00 | 25.20 | 3,890 | +0.15(+0.60%) |
Jul 08, 2019 | 25.00 | 25.25 | 24.99 | 25.05 | 6,029 | +0.04(+0.16%) |
Jul 05, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 1,500 | +0.01(+0.04%) |
Jul 03, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 25.00 | 25.00 | 24.97 | 25.00 | 5,060 | +0.01(+0.04%) |
Jul 01, 2019 | 25.01 | 25.02 | 24.99 | 24.99 | 6,492 | -0.01(-0.04%) |
Jun 28, 2019 | 24.95 | 25.12 | 24.81 | 25.00 | 6,000 | +0.08(+0.32%) |
Jun 27, 2019 | 24.87 | 25.00 | 24.69 | 24.92 | 17,716 | -0.03(-0.12%) |
Jun 26, 2019 | 24.99 | 25.25 | 24.70 | 24.95 | 30,896 | -0.04(-0.16%) |
Jun 25, 2019 | 25.04 | 25.04 | 24.75 | 24.99 | 8,051 | +0.01(+0.04%) |
Jun 24, 2019 | 24.93 | 25.00 | 24.93 | 24.98 | 6,500 | +0.01(+0.04%) |
Jun 21, 2019 | 24.80 | 25.00 | 24.80 | 24.97 | 5,200 | -0.03(-0.12%) |
Jun 20, 2019 | 25.01 | 25.01 | 24.90 | 25.00 | 16,244 | +0.05(+0.20%) |
Jun 19, 2019 | 25.00 | 25.00 | 24.90 | 24.95 | 9,441 | -0.02(-0.10%) |
Jun 18, 2019 | 25.05 | 25.09 | 24.91 | 24.97 | 13,976 | -0.03(-0.10%) |
Jun 17, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 4,401 | +0.00(+0.00%) |
Jun 14, 2019 | 25.10 | 25.10 | 24.88 | 25.00 | 4,800 | -0.04(-0.16%) |
Jun 13, 2019 | 25.00 | 25.29 | 25.00 | 25.04 | 3,700 | +0.04(+0.18%) |
Jun 12, 2019 | 25.00 | 25.00 | 24.85 | 25.00 | 6,530 | +0.03(+0.10%) |
Jun 11, 2019 | 24.90 | 25.00 | 24.90 | 24.97 | 7,518 | +0.06(+0.24%) |
Jun 10, 2019 | 24.90 | 25.00 | 24.62 | 24.91 | 4,597 | +0.06(+0.24%) |
Jun 07, 2019 | 24.90 | 24.90 | 24.85 | 24.85 | 800 | +0.05(+0.20%) |
Jun 06, 2019 | 24.90 | 24.90 | 24.80 | 24.80 | 4,453 | +0.05(+0.20%) |
Jun 05, 2019 | 24.80 | 24.85 | 24.70 | 24.75 | 4,262 | -0.05(-0.20%) |
Jun 04, 2019 | 24.63 | 24.85 | 24.60 | 24.80 | 2,850 | +0.15(+0.61%) |
Jun 03, 2019 | 24.83 | 24.85 | 24.34 | 24.65 | 34,079 | -0.20(-0.80%) |
May 31, 2019 | 24.93 | 25.05 | 24.70 | 24.85 | 15,300 | -0.30(-1.19%) |
May 30, 2019 | 25.05 | 25.15 | 25.00 | 25.15 | 3,459 | +0.15(+0.60%) |
May 29, 2019 | 24.87 | 25.17 | 24.87 | 25.00 | 1,576 | +0.03(+0.12%) |
May 28, 2019 | 25.06 | 25.25 | 24.85 | 24.97 | 7,129 | -0.03(-0.12%) |
May 24, 2019 | 25.15 | 25.15 | 24.95 | 25.00 | 2,800 | -0.08(-0.32%) |
May 23, 2019 | 25.04 | 25.08 | 25.04 | 25.08 | 500 | +0.03(+0.12%) |
May 22, 2019 | 25.04 | 25.05 | 24.90 | 25.05 | 3,295 | +0.05(+0.20%) |
May 21, 2019 | 24.99 | 25.04 | 24.97 | 25.00 | 3,575 | +0.04(+0.14%) |
May 20, 2019 | 25.14 | 25.19 | 24.88 | 24.96 | 6,644 | -0.17(-0.69%) |
May 17, 2019 | 25.03 | 25.66 | 25.00 | 25.14 | 4,200 | +0.19(+0.78%) |
May 16, 2019 | 24.95 | 25.03 | 24.90 | 24.94 | 5,495 | -0.09(-0.35%) |
May 15, 2019 | 25.20 | 25.20 | 24.95 | 25.03 | 7,676 | -0.07(-0.28%) |
May 14, 2019 | 25.04 | 25.20 | 25.04 | 25.10 | 4,100 | +0.15(+0.60%) |
May 13, 2019 | 24.88 | 24.97 | 24.88 | 24.95 | 3,460 | +0.02(+0.09%) |
May 10, 2019 | 24.88 | 24.94 | 24.88 | 24.93 | 3,200 | +0.13(+0.51%) |
May 09, 2019 | 24.91 | 25.00 | 24.80 | 24.80 | 8,410 | -0.20(-0.80%) |
May 08, 2019 | 24.96 | 25.00 | 24.86 | 25.00 | 4,663 | +0.05(+0.20%) |
May 07, 2019 | 24.90 | 25.12 | 24.85 | 24.95 | 12,916 | +0.03(+0.12%) |
May 06, 2019 | 24.95 | 25.00 | 24.92 | 24.92 | 4,740 | -0.08(-0.32%) |
May 03, 2019 | 25.10 | 25.10 | 24.95 | 25.00 | 2,500 | -0.08(-0.32%) |
May 02, 2019 | 24.85 | 25.10 | 24.85 | 25.08 | 2,401 | +0.13(+0.52%) |