Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.75 | 25.80 | 25.61 | 25.65 | 4,590 | -0.15(-0.58%) |
Jul 30, 2019 | 25.68 | 25.80 | 25.68 | 25.80 | 1,820 | +0.12(+0.47%) |
Jul 29, 2019 | 25.82 | 25.87 | 25.68 | 25.68 | 1,242 | -0.42(-1.60%) |
Jul 26, 2019 | 25.64 | 26.10 | 25.64 | 26.10 | 1,400 | +0.41(+1.59%) |
Jul 25, 2019 | 25.89 | 25.90 | 25.69 | 25.69 | 7,883 | -0.24(-0.93%) |
Jul 24, 2019 | 25.87 | 25.93 | 25.75 | 25.93 | 2,190 | +0.18(+0.70%) |
Jul 23, 2019 | 25.50 | 25.80 | 25.50 | 25.75 | 1,960 | -0.10(-0.37%) |
Jul 22, 2019 | 25.62 | 25.90 | 25.55 | 25.85 | 1,019 | +0.10(+0.37%) |
Jul 19, 2019 | 25.90 | 26.13 | 25.70 | 25.75 | 9,400 | -0.19(-0.73%) |
Jul 18, 2019 | 25.85 | 25.94 | 25.69 | 25.94 | 3,050 | +0.24(+0.93%) |
Jul 17, 2019 | 25.87 | 25.87 | 25.70 | 25.70 | 1,470 | +0.02(+0.08%) |
Jul 16, 2019 | 25.50 | 25.70 | 25.46 | 25.68 | 12,340 | +0.21(+0.82%) |
Jul 15, 2019 | 25.45 | 25.50 | 25.45 | 25.47 | 1,628 | +0.00(+0.00%) |
Jul 12, 2019 | 25.45 | 25.58 | 25.45 | 25.47 | 4,500 | -0.07(-0.27%) |
Jul 11, 2019 | 25.41 | 25.55 | 25.40 | 25.54 | 3,050 | -0.12(-0.47%) |
Jul 10, 2019 | 25.68 | 25.75 | 25.66 | 25.66 | 1,560 | -0.19(-0.74%) |
Jul 09, 2019 | 25.87 | 25.88 | 25.85 | 25.85 | 5,969 | +0.04(+0.15%) |
Jul 08, 2019 | 25.61 | 25.82 | 25.38 | 25.81 | 7,709 | +0.10(+0.39%) |
Jul 05, 2019 | 25.58 | 25.91 | 25.56 | 25.71 | 10,000 | -0.23(-0.87%) |
Jul 03, 2019 | 25.81 | 25.94 | 25.81 | 25.94 | 300 | -0.05(-0.20%) |
Jul 02, 2019 | 25.77 | 26.07 | 25.44 | 25.99 | 18,769 | +0.44(+1.72%) |
Jul 01, 2019 | 25.75 | 25.75 | 25.39 | 25.55 | 8,010 | -0.25(-0.97%) |
Jun 28, 2019 | 25.55 | 25.84 | 25.55 | 25.80 | 4,900 | +0.26(+1.02%) |
Jun 27, 2019 | 25.79 | 25.88 | 25.54 | 25.54 | 11,939 | -0.07(-0.27%) |
Jun 26, 2019 | 25.60 | 25.74 | 25.29 | 25.61 | 13,088 | -0.05(-0.19%) |
Jun 25, 2019 | 25.48 | 25.66 | 25.39 | 25.66 | 9,310 | +0.00(+0.00%) |
Jun 24, 2019 | 25.15 | 25.68 | 25.15 | 25.66 | 16,659 | +0.52(+2.06%) |
Jun 21, 2019 | 25.16 | 25.17 | 25.13 | 25.14 | 15,300 | -0.08(-0.31%) |
Jun 20, 2019 | 25.19 | 25.25 | 25.09 | 25.22 | 22,058 | +0.03(+0.11%) |
Jun 19, 2019 | 25.19 | 25.19 | 25.03 | 25.19 | 32,061 | +0.04(+0.17%) |
Jun 18, 2019 | 25.06 | 25.22 | 25.00 | 25.15 | 37,917 | +0.00(+0.00%) |
Jun 17, 2019 | 25.03 | 25.25 | 25.03 | 25.15 | 13,063 | +0.00(+0.00%) |
Jun 14, 2019 | 25.02 | 25.17 | 25.02 | 25.15 | 32,400 | +0.10(+0.40%) |
Jun 13, 2019 | 25.06 | 25.15 | 25.03 | 25.05 | 24,510 | +0.00(+0.00%) |
Jun 12, 2019 | 24.99 | 25.19 | 24.99 | 25.05 | 8,948 | -0.05(-0.20%) |
Jun 11, 2019 | 25.00 | 25.25 | 24.93 | 25.10 | 25,150 | +0.05(+0.20%) |
Jun 10, 2019 | 24.97 | 25.05 | 24.93 | 25.05 | 10,218 | +0.01(+0.04%) |
Jun 07, 2019 | 25.00 | 25.05 | 24.96 | 25.04 | 9,700 | +0.02(+0.08%) |
Jun 06, 2019 | 25.11 | 25.11 | 25.00 | 25.02 | 7,765 | +0.02(+0.08%) |
Jun 05, 2019 | 25.09 | 25.15 | 25.00 | 25.00 | 18,335 | -0.05(-0.20%) |
Jun 04, 2019 | 25.08 | 25.15 | 25.04 | 25.05 | 8,725 | +0.01(+0.04%) |
Jun 03, 2019 | 25.00 | 25.04 | 25.00 | 25.04 | 1,402 | +0.03(+0.12%) |
May 31, 2019 | 25.01 | 25.12 | 25.00 | 25.01 | 6,200 | +0.01(+0.04%) |
May 30, 2019 | 25.00 | 25.20 | 24.95 | 25.00 | 18,074 | -0.10(-0.40%) |
May 29, 2019 | 25.10 | 25.10 | 25.00 | 25.10 | 13,324 | +0.01(+0.04%) |
May 28, 2019 | 25.12 | 25.18 | 25.09 | 25.09 | 5,474 | -0.06(-0.24%) |
May 24, 2019 | 25.24 | 25.24 | 25.04 | 25.15 | 5,300 | +0.15(+0.60%) |
May 23, 2019 | 25.04 | 25.18 | 25.00 | 25.00 | 8,002 | -0.15(-0.60%) |
May 22, 2019 | 25.15 | 25.17 | 25.11 | 25.15 | 7,300 | +0.11(+0.44%) |
May 21, 2019 | 25.15 | 25.15 | 25.00 | 25.04 | 9,616 | +0.03(+0.12%) |
May 20, 2019 | 25.11 | 25.14 | 25.00 | 25.01 | 13,213 | -0.14(-0.56%) |
May 17, 2019 | 25.09 | 25.15 | 25.09 | 25.15 | 1,300 | +0.00(+0.00%) |
May 16, 2019 | 25.05 | 25.15 | 25.05 | 25.15 | 4,046 | +0.10(+0.40%) |
May 15, 2019 | 25.05 | 25.15 | 25.04 | 25.05 | 7,800 | +0.03(+0.12%) |
May 14, 2019 | 25.10 | 25.19 | 25.00 | 25.02 | 15,500 | -0.02(-0.08%) |
May 13, 2019 | 24.82 | 25.05 | 24.81 | 25.04 | 5,310 | +0.04(+0.16%) |
May 10, 2019 | 25.03 | 25.03 | 24.95 | 25.00 | 1,500 | +0.03(+0.12%) |
May 09, 2019 | 25.10 | 25.10 | 24.97 | 24.97 | 7,225 | -0.10(-0.41%) |
May 08, 2019 | 24.96 | 25.08 | 24.93 | 25.07 | 6,460 | +0.06(+0.24%) |
May 07, 2019 | 25.10 | 25.10 | 24.96 | 25.01 | 3,350 | +0.05(+0.22%) |
May 06, 2019 | 25.02 | 25.19 | 24.95 | 24.96 | 16,548 | -0.06(-0.25%) |
May 03, 2019 | 25.10 | 25.10 | 25.02 | 25.02 | 7,100 | -0.04(-0.16%) |
May 02, 2019 | 24.93 | 25.14 | 24.93 | 25.06 | 13,586 | +0.14(+0.56%) |