Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.74 | 25.74 | 25.67 | 25.67 | 1,011 | +0.00(+0.00%) |
Jul 30, 2019 | 25.63 | 25.67 | 25.63 | 25.67 | 2,325 | +0.04(+0.16%) |
Jul 29, 2019 | 25.59 | 25.63 | 25.59 | 25.63 | 1,092 | -0.11(-0.43%) |
Jul 26, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 413 | +0.11(+0.43%) |
Jul 25, 2019 | 25.78 | 25.78 | 25.61 | 25.63 | 9,794 | -0.15(-0.58%) |
Jul 24, 2019 | 25.74 | 25.80 | 25.74 | 25.78 | 4,568 | +0.02(+0.08%) |
Jul 23, 2019 | 25.72 | 25.76 | 25.72 | 25.76 | 790 | +0.12(+0.47%) |
Jul 22, 2019 | 25.71 | 25.71 | 25.64 | 25.64 | 248 | -0.07(-0.27%) |
Jul 19, 2019 | 25.76 | 25.76 | 25.71 | 25.71 | 1,061 | +0.03(+0.12%) |
Jul 18, 2019 | 25.60 | 25.68 | 25.60 | 25.68 | 419 | +0.06(+0.23%) |
Jul 17, 2019 | 25.61 | 25.62 | 25.61 | 25.62 | 21,637 | +0.01(+0.04%) |
Jul 16, 2019 | 25.56 | 25.61 | 25.56 | 25.61 | 1,497 | +0.02(+0.08%) |
Jul 15, 2019 | 25.53 | 25.59 | 25.53 | 25.59 | 2,350 | +0.07(+0.27%) |
Jul 12, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 1,563 | +0.00(+0.00%) |
Jul 11, 2019 | 25.60 | 25.60 | 25.52 | 25.52 | 1,300 | -0.07(-0.27%) |
Jul 10, 2019 | 25.52 | 25.63 | 25.52 | 25.59 | 5,750 | +0.22(+0.87%) |
Jul 09, 2019 | 25.40 | 25.40 | 25.37 | 25.37 | 11,819 | -0.08(-0.31%) |
Jul 08, 2019 | 25.49 | 25.49 | 25.45 | 25.45 | 684 | -0.09(-0.35%) |
Jul 05, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 325 | -0.08(-0.31%) |
Jul 04, 2019 | 25.54 | 25.62 | 25.54 | 25.62 | 843 | +0.03(+0.12%) |
Jul 03, 2019 | 25.50 | 25.60 | 25.50 | 25.59 | 3,488 | +0.20(+0.79%) |
Jul 02, 2019 | 25.35 | 25.42 | 25.30 | 25.39 | 1,301 | +0.08(+0.32%) |
Jun 28, 2019 | 25.31 | 25.31 | 25.31 | 0 | +0.05(+0.20%) | |
Jun 27, 2019 | 25.22 | 25.26 | 25.22 | 25.26 | 1,250 | -0.01(-0.04%) |
Jun 26, 2019 | 25.28 | 25.28 | 25.27 | 25.27 | 569 | -0.10(-0.39%) |
Jun 25, 2019 | 25.39 | 25.43 | 25.36 | 25.37 | 2,930 | -0.18(-0.70%) |
Jun 24, 2019 | 25.51 | 25.55 | 25.49 | 25.55 | 3,279 | +0.08(+0.31%) |
Jun 21, 2019 | 25.51 | 25.51 | 25.44 | 25.47 | 992 | -0.07(-0.27%) |
Jun 20, 2019 | 25.59 | 25.59 | 25.54 | 25.54 | 744 | +0.12(+0.47%) |
Jun 19, 2019 | 25.36 | 25.42 | 25.36 | 25.42 | 2,220 | -0.16(-0.63%) |
Jun 18, 2019 | 25.43 | 25.58 | 25.43 | 25.58 | 1,177 | +0.27(+1.07%) |
Jun 17, 2019 | 25.19 | 25.31 | 25.19 | 25.31 | 831 | +0.12(+0.48%) |
Jun 14, 2019 | 25.17 | 25.19 | 25.13 | 25.19 | 1,172 | +0.08(+0.32%) |
Jun 13, 2019 | 25.09 | 25.14 | 25.09 | 25.11 | 1,483 | +0.10(+0.40%) |
Jun 12, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 2,420 | -0.05(-0.20%) |
Jun 11, 2019 | 25.00 | 25.06 | 25.00 | 25.06 | 2,150 | +0.10(+0.40%) |
Jun 10, 2019 | 25.00 | 25.00 | 24.96 | 24.96 | 1,402 | -0.04(-0.16%) |
Jun 07, 2019 | 25.02 | 25.02 | 25.00 | 25.00 | 430 | +0.13(+0.52%) |
Jun 06, 2019 | 24.89 | 24.89 | 24.87 | 24.87 | 4,900 | -0.08(-0.32%) |
Jun 04, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.27(+1.09%) | |
Jun 03, 2019 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | +0.00(+0.00%) |
May 31, 2019 | 24.68 | 24.68 | 24.68 | 100 | +0.00(+0.00%) | |
May 30, 2019 | 24.75 | 24.75 | 24.68 | 24.68 | 619 | -0.04(-0.16%) |
May 29, 2019 | 24.84 | 24.84 | 24.72 | 24.72 | 4,602 | -0.25(-1.00%) |
May 28, 2019 | 25.05 | 25.08 | 24.96 | 24.97 | 14,644 | -0.08(-0.32%) |
May 27, 2019 | 24.86 | 25.05 | 24.86 | 25.05 | 1,436 | +0.16(+0.64%) |
May 24, 2019 | 24.85 | 24.90 | 24.84 | 24.89 | 1,788 | +0.04(+0.16%) |
May 23, 2019 | 25.01 | 25.01 | 24.85 | 24.85 | 902 | -0.26(-1.04%) |
May 22, 2019 | 25.25 | 25.25 | 25.11 | 25.11 | 3,118 | -0.17(-0.67%) |
May 21, 2019 | 25.28 | 25.28 | 25.28 | 25.28 | 764 | -0.01(-0.04%) |
May 17, 2019 | 25.29 | 25.29 | 25.29 | 0 | +0.01(+0.04%) | |
May 16, 2019 | 25.24 | 25.32 | 25.24 | 25.28 | 4,729 | +0.09(+0.36%) |
May 15, 2019 | 25.16 | 25.21 | 25.16 | 25.19 | 1,000 | +0.03(+0.12%) |
May 14, 2019 | 25.14 | 25.16 | 25.14 | 25.16 | 800 | +0.22(+0.88%) |
May 13, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 162 | +0.00(+0.00%) |
May 10, 2019 | 24.92 | 24.94 | 24.80 | 24.94 | 2,937 | -0.03(-0.12%) |
May 09, 2019 | 24.94 | 24.97 | 24.89 | 24.97 | 1,324 | -0.04(-0.16%) |
May 08, 2019 | 24.92 | 25.02 | 24.92 | 25.01 | 8,325 | +0.14(+0.56%) |
May 07, 2019 | 24.87 | 24.87 | 24.87 | 24.87 | 116 | -0.09(-0.36%) |
May 06, 2019 | 24.89 | 24.96 | 24.89 | 24.96 | 1,344 | -0.11(-0.44%) |
May 03, 2019 | 25.08 | 25.08 | 25.07 | 25.07 | 200 | +0.04(+0.16%) |
May 02, 2019 | 25.08 | 25.10 | 25.02 | 25.03 | 679 | -0.25(-0.99%) |