Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.70 | 24.70 | 24.53 | 24.56 | 1,100 | -0.05(-0.21%) |
Aug 29, 2019 | 24.52 | 24.61 | 24.52 | 24.61 | 463 | +0.10(+0.40%) |
Aug 28, 2019 | 24.41 | 24.51 | 24.41 | 24.51 | 250 | +0.13(+0.52%) |
Aug 27, 2019 | 24.54 | 24.54 | 24.38 | 24.39 | 300 | -0.09(-0.38%) |
Aug 26, 2019 | 24.48 | 24.48 | 24.42 | 24.48 | 2,535 | +0.30(+1.26%) |
Aug 23, 2019 | 24.22 | 24.22 | 24.18 | 24.18 | 500 | -0.68(-2.75%) |
Aug 22, 2019 | 24.69 | 24.87 | 24.69 | 24.86 | 553 | -0.09(-0.37%) |
Aug 21, 2019 | 24.97 | 24.97 | 24.95 | 24.95 | 103 | +0.22(+0.89%) |
Aug 20, 2019 | 24.89 | 24.89 | 24.73 | 24.73 | 306 | -0.27(-1.09%) |
Aug 19, 2019 | 24.84 | 25.00 | 24.84 | 25.00 | 1,573 | +0.30(+1.23%) |
Aug 16, 2019 | 24.62 | 24.70 | 24.59 | 24.70 | 600 | +0.39(+1.59%) |
Aug 15, 2019 | 24.32 | 24.32 | 24.29 | 24.31 | 861 | +0.01(+0.05%) |
Aug 14, 2019 | 24.56 | 24.64 | 24.30 | 24.30 | 5,808 | -0.58(-2.34%) |
Aug 13, 2019 | 24.70 | 24.92 | 24.70 | 24.88 | 1,002 | +0.21(+0.85%) |
Aug 12, 2019 | 24.59 | 24.67 | 24.59 | 24.67 | 602 | -0.23(-0.94%) |
Aug 09, 2019 | 24.77 | 24.91 | 24.77 | 24.91 | 600 | +0.02(+0.07%) |
Aug 08, 2019 | 24.74 | 24.91 | 24.74 | 24.89 | 2,283 | +0.32(+1.30%) |
Aug 07, 2019 | 24.36 | 24.57 | 24.36 | 24.57 | 118 | +0.01(+0.04%) |
Aug 06, 2019 | 24.32 | 24.56 | 24.32 | 24.56 | 1,610 | +0.30(+1.25%) |
Aug 05, 2019 | 24.41 | 24.41 | 24.15 | 24.26 | 1,656 | -0.51(-2.08%) |
Aug 02, 2019 | 24.72 | 24.77 | 24.65 | 24.77 | 5,100 | -0.08(-0.34%) |
Aug 01, 2019 | 24.77 | 24.98 | 24.77 | 24.86 | 898 | +0.09(+0.35%) |
Jul 31, 2019 | 24.96 | 25.04 | 24.64 | 24.77 | 1,883 | -0.10(-0.40%) |
Jul 30, 2019 | 24.83 | 24.89 | 24.83 | 24.87 | 1,698 | -0.03(-0.12%) |
Jul 29, 2019 | 24.95 | 24.95 | 24.80 | 24.90 | 769 | -0.01(-0.03%) |
Jul 26, 2019 | 24.79 | 24.91 | 24.79 | 24.91 | 400 | +0.15(+0.62%) |
Jul 25, 2019 | 24.89 | 24.94 | 24.75 | 24.75 | 1,055 | -0.13(-0.53%) |
Jul 24, 2019 | 24.73 | 24.88 | 24.73 | 24.88 | 132 | +0.05(+0.19%) |
Jul 23, 2019 | 24.76 | 24.85 | 24.74 | 24.84 | 1,834 | +0.09(+0.37%) |
Jul 22, 2019 | 24.76 | 24.80 | 24.74 | 24.74 | 2,826 | -0.06(-0.23%) |
Jul 19, 2019 | 24.98 | 24.98 | 24.80 | 24.80 | 800 | -0.28(-1.10%) |
Jul 18, 2019 | 25.00 | 25.11 | 24.92 | 25.07 | 861 | +0.15(+0.62%) |
Jul 17, 2019 | 24.94 | 24.99 | 24.92 | 24.92 | 841 | -0.01(-0.05%) |
Jul 16, 2019 | 25.00 | 25.00 | 24.93 | 24.93 | 584 | -0.10(-0.39%) |
Jul 15, 2019 | 24.88 | 25.04 | 24.88 | 25.03 | 1,300 | +0.15(+0.61%) |
Jul 12, 2019 | 24.93 | 24.93 | 24.87 | 24.88 | 400 | -0.26(-1.02%) |
Jul 11, 2019 | 25.11 | 25.14 | 25.06 | 25.14 | 1,054 | -0.42(-1.65%) |
Jul 10, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 179 | +0.02(+0.08%) |
Jul 09, 2019 | 25.21 | 25.54 | 25.21 | 25.54 | 5,957 | +0.22(+0.86%) |
Jul 08, 2019 | 25.30 | 25.32 | 25.24 | 25.32 | 2,964 | -0.31(-1.20%) |
Jul 05, 2019 | 25.89 | 25.89 | 25.63 | 25.63 | 1,900 | -0.36(-1.40%) |
Jul 03, 2019 | 25.85 | 25.99 | 25.80 | 25.99 | 2,900 | +0.24(+0.94%) |
Jul 02, 2019 | 25.69 | 25.75 | 25.65 | 25.75 | 8,933 | +0.06(+0.24%) |
Jul 01, 2019 | 25.70 | 25.70 | 25.64 | 25.69 | 1,275 | +0.17(+0.67%) |
Jun 28, 2019 | 25.46 | 25.52 | 25.40 | 25.52 | 400 | +0.18(+0.70%) |
Jun 27, 2019 | 25.31 | 25.34 | 25.31 | 25.34 | 150 | +0.26(+1.03%) |
Jun 26, 2019 | 25.25 | 25.25 | 25.08 | 25.08 | 2,074 | -0.30(-1.17%) |
Jun 25, 2019 | 25.62 | 25.62 | 25.38 | 25.38 | 2,852 | -0.07(-0.27%) |
Jun 24, 2019 | 25.59 | 25.60 | 25.43 | 25.45 | 1,543 | -0.34(-1.31%) |
Jun 21, 2019 | 25.53 | 25.79 | 25.52 | 25.79 | 2,900 | +0.10(+0.39%) |
Jun 20, 2019 | 25.84 | 25.88 | 25.60 | 25.69 | 5,440 | +0.13(+0.51%) |
Jun 19, 2019 | 25.43 | 25.56 | 25.43 | 25.56 | 556 | +0.21(+0.84%) |
Jun 18, 2019 | 25.36 | 25.38 | 25.33 | 25.35 | 3,151 | +0.28(+1.11%) |
Jun 17, 2019 | 24.87 | 25.07 | 24.87 | 25.07 | 206 | +0.31(+1.24%) |
Jun 14, 2019 | 24.92 | 24.92 | 24.76 | 24.76 | 1,100 | -0.08(-0.33%) |
Jun 13, 2019 | 24.87 | 24.87 | 24.83 | 24.84 | 3,722 | -0.04(-0.15%) |
Jun 12, 2019 | 24.89 | 24.92 | 24.88 | 24.88 | 1,838 | +0.19(+0.76%) |
Jun 11, 2019 | 24.82 | 24.82 | 24.69 | 24.69 | 564 | -0.05(-0.21%) |
Jun 10, 2019 | 24.79 | 24.82 | 24.74 | 24.74 | 505 | -0.10(-0.39%) |
Jun 07, 2019 | 24.82 | 24.88 | 24.77 | 24.84 | 2,400 | +0.32(+1.32%) |
Jun 06, 2019 | 24.68 | 24.68 | 24.52 | 24.52 | 15,308 | -0.11(-0.46%) |
Jun 05, 2019 | 24.58 | 24.67 | 24.58 | 24.63 | 4,817 | +0.07(+0.27%) |
Jun 04, 2019 | 24.37 | 24.57 | 24.37 | 24.57 | 1,938 | +0.42(+1.74%) |