Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.43 | 23.45 | 23.43 | 23.45 | 838 | -0.25(-1.05%) |
Jul 30, 2019 | 23.62 | 23.80 | 23.62 | 23.70 | 2,196 | -0.21(-0.88%) |
Jul 29, 2019 | 24.03 | 24.03 | 23.90 | 23.91 | 1,397 | -0.45(-1.85%) |
Jul 26, 2019 | 24.20 | 24.36 | 24.20 | 24.36 | 320 | +0.16(+0.66%) |
Jul 25, 2019 | 24.26 | 24.26 | 24.20 | 24.20 | 200 | -0.07(-0.29%) |
Jul 24, 2019 | 24.32 | 24.32 | 24.27 | 24.27 | 232 | -0.05(-0.21%) |
Jul 23, 2019 | 24.25 | 24.32 | 24.25 | 24.32 | 260 | -0.04(-0.16%) |
Jul 22, 2019 | 24.31 | 24.36 | 24.31 | 24.36 | 350 | -0.03(-0.12%) |
Jul 19, 2019 | 24.49 | 24.49 | 24.35 | 24.39 | 1,030 | +0.04(+0.16%) |
Jul 18, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 401 | +0.10(+0.41%) |
Jul 17, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 275 | -0.03(-0.12%) |
Jul 16, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 151 | +0.10(+0.41%) |
Jul 15, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 707 | -0.14(-0.58%) |
Jul 11, 2019 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 24.32 | 24.32 | 24.32 | 60 | +0.00(+0.00%) | |
Jul 09, 2019 | 24.38 | 24.38 | 24.32 | 24.32 | 1,100 | -0.12(-0.49%) |
Jul 08, 2019 | 24.46 | 24.46 | 24.30 | 24.44 | 1,296 | -0.32(-1.29%) |
Jul 05, 2019 | 24.80 | 24.80 | 24.76 | 24.76 | 1,343 | -0.14(-0.56%) |
Jul 04, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 1,537 | -0.01(-0.04%) |
Jul 03, 2019 | 24.90 | 24.92 | 24.90 | 24.91 | 2,050 | +0.01(+0.04%) |
Jul 02, 2019 | 24.98 | 24.98 | 24.89 | 24.90 | 769 | +0.33(+1.34%) |
Jun 28, 2019 | 24.57 | 24.57 | 24.57 | 0 | +0.04(+0.16%) | |
Jun 27, 2019 | 24.51 | 24.53 | 24.51 | 24.53 | 204 | -0.09(-0.37%) |
Jun 26, 2019 | 24.61 | 24.62 | 24.61 | 24.62 | 705 | +0.27(+1.11%) |
Jun 25, 2019 | 24.71 | 24.71 | 24.35 | 24.35 | 1,531 | -0.43(-1.74%) |
Jun 24, 2019 | 24.99 | 25.00 | 24.78 | 24.78 | 1,467 | -0.04(-0.16%) |
Jun 21, 2019 | 24.74 | 24.82 | 24.74 | 24.82 | 680 | +0.02(+0.08%) |
Jun 20, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 121 | +0.00(+0.00%) |
Jun 19, 2019 | 24.86 | 24.86 | 24.80 | 24.80 | 1,381 | +0.20(+0.81%) |
Jun 18, 2019 | 24.60 | 24.95 | 24.60 | 24.60 | 820 | +0.23(+0.94%) |
Jun 17, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 406 | -0.03(-0.12%) |
Jun 14, 2019 | 24.49 | 24.49 | 24.34 | 24.40 | 1,572 | -0.20(-0.81%) |
Jun 13, 2019 | 24.50 | 24.60 | 24.49 | 24.60 | 626 | +0.11(+0.45%) |
Jun 12, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 345 | -0.13(-0.53%) |
Jun 11, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 409 | -0.01(-0.04%) |
Jun 10, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.25(+1.03%) |
Jun 07, 2019 | 24.85 | 24.85 | 24.32 | 24.38 | 4,104 | -0.62(-2.48%) |
Jun 06, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 400 | +0.42(+1.71%) |
Jun 05, 2019 | 24.58 | 24.58 | 24.58 | 81 | +0.00(+0.00%) | |
Jun 04, 2019 | 24.74 | 24.74 | 24.58 | 24.58 | 311 | -0.12(-0.49%) |
Jun 03, 2019 | 24.75 | 24.96 | 24.70 | 24.70 | 919 | +0.16(+0.65%) |
May 31, 2019 | 24.90 | 24.90 | 24.43 | 24.54 | 1,968 | -0.21(-0.85%) |
May 30, 2019 | 24.79 | 24.79 | 24.75 | 24.75 | 700 | +0.12(+0.49%) |
May 29, 2019 | 24.63 | 24.63 | 24.63 | 82 | +0.00(+0.00%) | |
May 28, 2019 | 24.57 | 24.70 | 24.57 | 24.63 | 1,273 | -0.03(-0.12%) |
May 24, 2019 | 24.66 | 24.66 | 24.66 | 0 | +0.06(+0.24%) | |
May 23, 2019 | 24.86 | 24.86 | 24.60 | 24.60 | 507 | -0.39(-1.56%) |
May 22, 2019 | 24.89 | 24.99 | 24.82 | 24.99 | 3,005 | +0.09(+0.36%) |
May 21, 2019 | 24.78 | 25.05 | 24.78 | 24.90 | 2,940 | -0.03(-0.12%) |
May 17, 2019 | 24.93 | 24.93 | 24.93 | 0 | -0.57(-2.24%) | |
May 16, 2019 | 25.40 | 25.50 | 25.40 | 25.50 | 575 | +0.11(+0.43%) |
May 15, 2019 | 25.18 | 25.39 | 25.18 | 25.39 | 2,156 | +0.14(+0.55%) |
May 14, 2019 | 24.95 | 25.27 | 24.95 | 25.25 | 520 | +0.50(+2.02%) |
May 13, 2019 | 24.57 | 24.79 | 24.57 | 24.75 | 5,809 | -0.50(-1.98%) |
May 10, 2019 | 25.05 | 25.25 | 24.70 | 25.25 | 2,705 | -0.15(-0.59%) |
May 09, 2019 | 25.50 | 25.50 | 25.40 | 25.40 | 866 | -0.40(-1.55%) |
May 08, 2019 | 25.57 | 25.80 | 25.57 | 25.80 | 289 | +0.38(+1.49%) |
May 07, 2019 | 25.81 | 25.81 | 25.40 | 25.42 | 4,503 | -1.17(-4.40%) |
May 06, 2019 | 26.08 | 26.59 | 26.08 | 26.59 | 2,177 | +0.07(+0.26%) |
May 03, 2019 | 26.40 | 26.52 | 26.40 | 26.52 | 401 | +0.39(+1.49%) |
May 02, 2019 | 26.12 | 26.22 | 26.12 | 26.13 | 2,763 | +0.13(+0.50%) |