Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.20 | 25.31 | 25.15 | 25.29 | 1,651 | +0.04(+0.16%) |
Jul 30, 2019 | 25.29 | 25.29 | 25.20 | 25.25 | 2,381 | +0.05(+0.20%) |
Jul 29, 2019 | 25.35 | 25.35 | 25.20 | 25.20 | 5,932 | -0.15(-0.59%) |
Jul 26, 2019 | 25.32 | 25.38 | 25.32 | 25.35 | 47,624 | +0.04(+0.16%) |
Jul 25, 2019 | 25.27 | 25.36 | 25.25 | 25.31 | 8,444 | -0.02(-0.08%) |
Jul 24, 2019 | 25.37 | 25.37 | 25.32 | 25.33 | 5,669 | +0.15(+0.60%) |
Jul 23, 2019 | 25.23 | 25.28 | 25.18 | 25.18 | 10,473 | -0.08(-0.32%) |
Jul 22, 2019 | 25.25 | 25.27 | 25.15 | 25.26 | 3,880 | +0.15(+0.60%) |
Jul 19, 2019 | 25.15 | 25.19 | 25.11 | 25.11 | 3,779 | +0.06(+0.24%) |
Jul 18, 2019 | 25.02 | 25.10 | 25.02 | 25.05 | 3,720 | +0.04(+0.16%) |
Jul 17, 2019 | 25.00 | 25.02 | 25.00 | 25.01 | 4,327 | +0.04(+0.16%) |
Jul 16, 2019 | 24.87 | 24.97 | 24.80 | 24.97 | 13,377 | +0.08(+0.32%) |
Jul 15, 2019 | 24.84 | 24.91 | 24.84 | 24.89 | 8,339 | +0.08(+0.32%) |
Jul 12, 2019 | 24.76 | 24.84 | 24.76 | 24.81 | 2,469 | +0.05(+0.20%) |
Jul 11, 2019 | 24.87 | 24.89 | 24.75 | 24.76 | 7,166 | -0.20(-0.80%) |
Jul 10, 2019 | 24.85 | 24.96 | 24.85 | 24.96 | 7,390 | +0.05(+0.20%) |
Jul 09, 2019 | 24.90 | 24.95 | 24.90 | 24.91 | 1,513 | -0.07(-0.28%) |
Jul 08, 2019 | 24.94 | 25.01 | 24.94 | 24.98 | 4,647 | +0.11(+0.44%) |
Jul 05, 2019 | 24.90 | 24.92 | 24.87 | 24.87 | 8,622 | -0.22(-0.88%) |
Jul 04, 2019 | 25.16 | 25.16 | 25.09 | 25.09 | 2,477 | -0.02(-0.08%) |
Jul 03, 2019 | 25.15 | 25.16 | 25.09 | 25.11 | 13,216 | -0.09(-0.36%) |
Jul 02, 2019 | 25.30 | 25.30 | 25.12 | 25.20 | 9,512 | -0.08(-0.32%) |
Jun 28, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.32%) | |
Jun 27, 2019 | 25.11 | 25.22 | 25.11 | 25.20 | 3,372 | +0.17(+0.68%) |
Jun 26, 2019 | 25.19 | 25.24 | 25.03 | 25.03 | 8,098 | -0.27(-1.07%) |
Jun 25, 2019 | 25.25 | 25.30 | 25.25 | 25.30 | 3,300 | +0.03(+0.12%) |
Jun 24, 2019 | 25.29 | 25.29 | 25.25 | 25.27 | 4,831 | +0.06(+0.24%) |
Jun 21, 2019 | 25.25 | 25.25 | 25.13 | 25.21 | 4,013 | -0.09(-0.36%) |
Jun 20, 2019 | 25.25 | 25.32 | 25.20 | 25.30 | 7,317 | +0.02(+0.08%) |
Jun 19, 2019 | 25.16 | 25.28 | 25.06 | 25.28 | 34,822 | -0.07(-0.28%) |
Jun 18, 2019 | 25.37 | 25.40 | 25.35 | 25.35 | 7,555 | +0.10(+0.40%) |
Jun 17, 2019 | 25.35 | 25.35 | 25.23 | 25.25 | 2,602 | +0.00(+0.00%) |
Jun 14, 2019 | 25.31 | 25.36 | 25.24 | 25.25 | 8,859 | +0.00(+0.00%) |
Jun 13, 2019 | 25.19 | 25.30 | 25.19 | 25.25 | 5,276 | +0.14(+0.56%) |
Jun 12, 2019 | 25.13 | 25.21 | 25.10 | 25.11 | 15,342 | +0.03(+0.12%) |
Jun 11, 2019 | 25.04 | 25.10 | 25.03 | 25.08 | 4,996 | -0.01(-0.04%) |
Jun 10, 2019 | 25.13 | 25.13 | 25.09 | 25.09 | 3,704 | -0.17(-0.67%) |
Jun 07, 2019 | 25.27 | 25.32 | 25.21 | 25.26 | 5,364 | -0.05(-0.20%) |
Jun 06, 2019 | 25.36 | 25.36 | 25.25 | 25.31 | 31,910 | +0.00(+0.00%) |
Jun 05, 2019 | 25.25 | 25.32 | 25.25 | 25.31 | 4,192 | +0.10(+0.40%) |
Jun 04, 2019 | 25.22 | 25.22 | 25.20 | 25.21 | 3,247 | -0.04(-0.16%) |
Jun 03, 2019 | 25.21 | 25.30 | 25.10 | 25.25 | 4,436 | +0.15(+0.60%) |
May 31, 2019 | 25.01 | 25.10 | 24.98 | 25.10 | 14,867 | +0.23(+0.92%) |
May 30, 2019 | 24.95 | 24.95 | 24.87 | 24.87 | 13,467 | +0.02(+0.08%) |
May 29, 2019 | 24.94 | 24.94 | 24.83 | 24.85 | 28,717 | +0.00(+0.00%) |
May 28, 2019 | 24.81 | 24.91 | 24.80 | 24.85 | 4,431 | +0.12(+0.49%) |
May 27, 2019 | 24.75 | 24.76 | 24.73 | 24.73 | 1,400 | -0.01(-0.04%) |
May 24, 2019 | 24.64 | 24.74 | 24.64 | 24.74 | 11,629 | +0.17(+0.69%) |
May 23, 2019 | 24.52 | 24.61 | 24.50 | 24.57 | 14,375 | +0.11(+0.45%) |
May 22, 2019 | 24.45 | 24.53 | 24.40 | 24.46 | 3,570 | +0.06(+0.25%) |
May 21, 2019 | 24.60 | 24.60 | 24.40 | 24.40 | 11,011 | -0.33(-1.33%) |
May 17, 2019 | 24.73 | 24.73 | 24.73 | 0 | +0.10(+0.41%) | |
May 16, 2019 | 24.64 | 24.75 | 24.63 | 24.63 | 29,370 | -0.13(-0.53%) |
May 15, 2019 | 24.88 | 24.91 | 24.73 | 24.76 | 9,563 | +0.03(+0.12%) |
May 14, 2019 | 24.72 | 24.74 | 24.68 | 24.73 | 2,966 | -0.07(-0.28%) |
May 13, 2019 | 24.69 | 24.83 | 24.69 | 24.80 | 5,379 | +0.20(+0.81%) |
May 10, 2019 | 24.64 | 24.71 | 24.60 | 24.60 | 2,420 | -0.09(-0.36%) |
May 09, 2019 | 24.64 | 24.75 | 24.61 | 24.69 | 1,277 | +0.13(+0.53%) |
May 08, 2019 | 24.68 | 24.75 | 24.56 | 24.56 | 28,238 | -0.11(-0.45%) |
May 07, 2019 | 24.66 | 24.71 | 24.63 | 24.67 | 2,534 | +0.08(+0.33%) |
May 06, 2019 | 24.59 | 24.59 | 24.50 | 24.59 | 2,433 | +0.10(+0.41%) |
May 03, 2019 | 24.45 | 24.53 | 24.45 | 24.49 | 11,422 | +0.02(+0.08%) |
May 02, 2019 | 24.55 | 24.55 | 24.38 | 24.47 | 4,567 | -0.11(-0.45%) |