Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.50 | 25.50 | 25.01 | 25.01 | 3,349 | -0.44(-1.73%) |
Jul 30, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 429 | -0.48(-1.85%) |
Jul 29, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 872 | -0.23(-0.89%) |
Jul 26, 2019 | 26.16 | 26.16 | 26.16 | 26.16 | 96,800 | -0.04(-0.15%) |
Jul 25, 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 1,666 | -0.03(-0.12%) |
Jul 23, 2019 | 26.23 | 26.23 | 26.23 | 0 | +0.03(+0.12%) | |
Jul 22, 2019 | 26.27 | 26.31 | 26.20 | 26.20 | 7,750 | -0.10(-0.38%) |
Jul 19, 2019 | 26.29 | 26.34 | 26.29 | 26.30 | 1,200 | -0.19(-0.73%) |
Jul 18, 2019 | 26.57 | 26.57 | 26.44 | 26.49 | 1,985 | -0.05(-0.18%) |
Jul 17, 2019 | 26.64 | 26.64 | 26.54 | 26.54 | 4,475 | -0.11(-0.41%) |
Jul 16, 2019 | 26.66 | 26.81 | 26.65 | 26.65 | 4,270 | +0.11(+0.41%) |
Jul 15, 2019 | 26.68 | 26.68 | 26.54 | 26.54 | 4,688 | +0.13(+0.49%) |
Jul 12, 2019 | 26.62 | 26.62 | 26.37 | 26.41 | 2,800 | -0.04(-0.15%) |
Jul 11, 2019 | 26.58 | 26.58 | 26.40 | 26.45 | 7,146 | -0.10(-0.36%) |
Jul 10, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 212 | +0.04(+0.13%) |
Jul 09, 2019 | 26.59 | 26.59 | 26.51 | 26.51 | 2,050 | -0.01(-0.04%) |
Jul 08, 2019 | 26.56 | 26.56 | 26.52 | 26.52 | 1,397 | +0.05(+0.19%) |
Jul 05, 2019 | 26.65 | 26.65 | 26.47 | 26.47 | 4,100 | -0.23(-0.86%) |
Jul 03, 2019 | 26.63 | 26.70 | 26.63 | 26.70 | 800 | +0.25(+0.95%) |
Jul 02, 2019 | 26.38 | 26.50 | 26.38 | 26.45 | 6,573 | +0.31(+1.19%) |
Jul 01, 2019 | 26.33 | 26.34 | 26.14 | 26.14 | 9,387 | -0.03(-0.10%) |
Jun 28, 2019 | 26.01 | 26.18 | 26.00 | 26.17 | 5,800 | +0.13(+0.48%) |
Jun 27, 2019 | 25.90 | 26.09 | 25.90 | 26.04 | 4,553 | -0.20(-0.75%) |
Jun 26, 2019 | 26.19 | 26.24 | 26.18 | 26.24 | 69,528 | +0.04(+0.14%) |
Jun 25, 2019 | 26.23 | 26.34 | 26.16 | 26.20 | 33,636 | -0.24(-0.91%) |
Jun 24, 2019 | 26.53 | 26.53 | 26.41 | 26.44 | 5,031 | +0.39(+1.50%) |
Jun 21, 2019 | 26.07 | 26.23 | 26.05 | 26.05 | 7,500 | +0.00(+0.00%) |
Jun 20, 2019 | 26.09 | 26.09 | 26.05 | 26.05 | 1,450 | +0.20(+0.77%) |
Jun 19, 2019 | 25.86 | 25.86 | 25.85 | 25.85 | 1,830 | +0.17(+0.66%) |
Jun 18, 2019 | 25.98 | 26.05 | 25.68 | 25.68 | 23,408 | +0.07(+0.27%) |
Jun 17, 2019 | 25.70 | 25.71 | 25.61 | 25.61 | 3,939 | +0.31(+1.23%) |
Jun 14, 2019 | 25.33 | 25.34 | 25.23 | 25.30 | 16,100 | -0.11(-0.43%) |
Jun 13, 2019 | 25.41 | 25.41 | 25.41 | 79 | +0.00(+0.00%) | |
Jun 12, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 617 | -0.08(-0.31%) |
Jun 11, 2019 | 25.68 | 25.68 | 25.49 | 25.49 | 2,713 | +0.25(+0.99%) |
Jun 10, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 1,579 | +0.12(+0.48%) |
Jun 07, 2019 | 25.22 | 25.22 | 25.12 | 25.12 | 7,700 | -0.12(-0.48%) |
Jun 06, 2019 | 24.98 | 25.24 | 24.91 | 25.24 | 2,663 | +0.24(+0.95%) |
Jun 04, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.65(+2.69%) | |
Jun 03, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 1,882 | -0.21(-0.86%) |
May 31, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 1,900 | -0.25(-0.99%) |
May 30, 2019 | 24.80 | 24.80 | 24.80 | 242 | +0.00(+0.00%) | |
May 29, 2019 | 24.80 | 24.80 | 24.80 | 105 | +0.00(+0.00%) | |
May 28, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 221 | -0.27(-1.10%) |
May 24, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 4,600 | +0.66(+2.70%) |
May 23, 2019 | 24.52 | 24.62 | 24.42 | 24.42 | 1,596 | -0.78(-3.10%) |
May 22, 2019 | 25.20 | 25.20 | 25.20 | 97 | +0.00(+0.00%) | |
May 21, 2019 | 24.84 | 24.84 | 25.20 | 10,684 | +0.36(+1.45%) | |
May 20, 2019 | 24.88 | 24.92 | 24.84 | 24.84 | 2,866 | -0.31(-1.23%) |
May 17, 2019 | 25.15 | 25.15 | 25.15 | 49 | +0.00(+0.00%) | |
May 16, 2019 | 25.19 | 25.29 | 25.15 | 25.15 | 3,382 | +0.75(+3.07%) |
May 13, 2019 | 24.40 | 24.40 | 24.40 | 0 | -0.68(-2.71%) | |
May 10, 2019 | 25.02 | 25.09 | 24.98 | 25.08 | 14,800 | +0.12(+0.48%) |
May 09, 2019 | 24.96 | 24.96 | 24.96 | 24 | +0.00(+0.00%) | |
May 07, 2019 | 24.96 | 24.96 | 24.96 | 0 | -0.71(-2.77%) | |
May 06, 2019 | 25.67 | 25.67 | 25.67 | 7 | +0.00(+0.00%) | |
May 03, 2019 | 25.66 | 25.67 | 25.63 | 25.67 | 5,600 | +0.20(+0.79%) |
May 02, 2019 | 25.25 | 25.47 | 25.18 | 25.47 | 417 | -0.65(-2.49%) |