Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.49 | 25.50 | 25.42 | 25.44 | 5,894 | -0.04(-0.16%) |
Jul 30, 2019 | 25.45 | 25.48 | 25.45 | 25.48 | 3,129 | +0.01(+0.04%) |
Jul 29, 2019 | 25.44 | 25.47 | 25.44 | 25.47 | 424 | +0.01(+0.04%) |
Jul 26, 2019 | 25.44 | 25.46 | 25.44 | 25.46 | 1,096 | +0.01(+0.05%) |
Jul 25, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 621 | -0.00(-0.02%) |
Jul 24, 2019 | 25.47 | 25.47 | 25.45 | 25.45 | 1,695 | +0.01(+0.04%) |
Jul 23, 2019 | 25.45 | 25.45 | 25.41 | 25.44 | 17,842 | -0.03(-0.13%) |
Jul 22, 2019 | 25.48 | 25.51 | 25.46 | 25.47 | 9,612 | +0.08(+0.31%) |
Jul 19, 2019 | 25.43 | 25.43 | 25.40 | 25.40 | 12,386 | -0.03(-0.11%) |
Jul 18, 2019 | 25.37 | 25.42 | 25.37 | 25.42 | 556 | -0.02(-0.07%) |
Jul 17, 2019 | 25.43 | 25.46 | 25.43 | 25.44 | 1,078 | -0.03(-0.11%) |
Jul 16, 2019 | 25.49 | 25.49 | 25.47 | 25.47 | 1,475 | -0.02(-0.07%) |
Jul 15, 2019 | 25.50 | 25.50 | 25.49 | 25.49 | 1,152 | -0.04(-0.17%) |
Jul 12, 2019 | 25.50 | 25.56 | 25.50 | 25.53 | 4,932 | +0.02(+0.07%) |
Jul 11, 2019 | 25.56 | 25.56 | 25.52 | 25.52 | 4,937 | +0.02(+0.06%) |
Jul 10, 2019 | 25.48 | 25.51 | 25.48 | 25.50 | 1,180 | +0.07(+0.26%) |
Jul 09, 2019 | 25.45 | 25.45 | 25.43 | 25.43 | 2,282 | +0.00(+0.02%) |
Jul 08, 2019 | 25.47 | 25.47 | 25.41 | 25.43 | 839 | +0.01(+0.04%) |
Jul 05, 2019 | 25.45 | 25.45 | 25.42 | 25.42 | 1,205 | -0.01(-0.05%) |
Jul 03, 2019 | 25.41 | 25.43 | 25.41 | 25.43 | 657 | +0.01(+0.05%) |
Jul 02, 2019 | 25.39 | 25.42 | 25.37 | 25.42 | 3,477 | -0.02(-0.06%) |
Jul 01, 2019 | 25.41 | 25.44 | 25.41 | 25.44 | 1,249 | +0.05(+0.18%) |
Jun 28, 2019 | 25.43 | 25.43 | 25.39 | 25.39 | 2,301 | -0.02(-0.07%) |
Jun 27, 2019 | 25.41 | 25.41 | 25.38 | 25.41 | 915 | +0.01(+0.04%) |
Jun 26, 2019 | 25.32 | 25.43 | 25.32 | 25.40 | 6,446 | +0.05(+0.18%) |
Jun 25, 2019 | 25.36 | 25.38 | 25.35 | 25.35 | 6,524 | -0.04(-0.18%) |
Jun 24, 2019 | 25.41 | 25.42 | 25.39 | 25.40 | 5,772 | +0.01(+0.03%) |
Jun 21, 2019 | 25.39 | 25.39 | 25.38 | 25.39 | 876 | +0.01(+0.03%) |
Jun 20, 2019 | 25.37 | 25.39 | 25.37 | 25.38 | 5,176 | +0.10(+0.41%) |
Jun 19, 2019 | 25.25 | 25.28 | 25.24 | 25.28 | 1,967 | +0.02(+0.07%) |
Jun 18, 2019 | 25.22 | 25.28 | 25.22 | 25.26 | 17,175 | +0.10(+0.38%) |
Jun 17, 2019 | 25.19 | 25.20 | 25.16 | 25.16 | 4,109 | -0.03(-0.12%) |
Jun 14, 2019 | 25.21 | 25.21 | 25.17 | 25.19 | 1,096 | -0.00(-0.01%) |
Jun 13, 2019 | 25.22 | 25.22 | 25.20 | 25.20 | 3,978 | +0.03(+0.13%) |
Jun 12, 2019 | 25.20 | 25.20 | 25.15 | 25.16 | 6,783 | +0.00(+0.00%) |
Jun 11, 2019 | 25.18 | 25.19 | 25.11 | 25.16 | 5,548 | -0.04(-0.14%) |
Jun 10, 2019 | 25.22 | 25.22 | 25.18 | 25.20 | 1,032 | +0.01(+0.05%) |
Jun 07, 2019 | 25.12 | 25.20 | 25.12 | 25.19 | 1,534 | +0.06(+0.25%) |
Jun 06, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 2 | +0.04(+0.17%) |
Jun 05, 2019 | 25.09 | 25.09 | 25.08 | 25.08 | 2,622 | -0.01(-0.05%) |
Jun 04, 2019 | 25.06 | 25.09 | 25.06 | 25.09 | 837 | +0.09(+0.35%) |
Jun 03, 2019 | 25.07 | 25.07 | 24.98 | 25.01 | 8,694 | -0.02(-0.07%) |
May 31, 2019 | 25.07 | 25.07 | 24.98 | 25.02 | 14,798 | -0.07(-0.28%) |
May 30, 2019 | 25.12 | 25.12 | 25.08 | 25.09 | 11,040 | -0.03(-0.11%) |
May 29, 2019 | 25.12 | 25.15 | 25.09 | 25.12 | 4,263 | -0.05(-0.20%) |
May 28, 2019 | 25.17 | 25.17 | 25.17 | 1 | +0.00(+0.00%) | |
May 24, 2019 | 25.16 | 25.17 | 25.15 | 25.17 | 1,096 | +0.02(+0.07%) |
May 23, 2019 | 25.15 | 25.15 | 25.15 | 25.15 | 424 | -0.09(-0.35%) |
May 22, 2019 | 25.21 | 25.24 | 25.21 | 25.24 | 383 | -0.04(-0.17%) |
May 21, 2019 | 25.25 | 25.29 | 25.24 | 25.28 | 25,833 | +0.04(+0.14%) |
May 20, 2019 | 25.28 | 25.28 | 25.22 | 25.25 | 2,059 | -0.01(-0.05%) |
May 17, 2019 | 25.26 | 25.30 | 25.26 | 25.26 | 1,315 | -0.04(-0.17%) |
May 16, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 2 | +0.04(+0.15%) |
May 15, 2019 | 25.24 | 25.26 | 25.24 | 25.26 | 235 | +0.02(+0.09%) |
May 14, 2019 | 25.24 | 25.27 | 25.24 | 25.24 | 8,498 | +0.05(+0.22%) |
May 13, 2019 | 25.27 | 25.27 | 25.18 | 25.19 | 8,483 | -0.10(-0.38%) |
May 10, 2019 | 25.25 | 25.30 | 25.25 | 25.28 | 438 | +0.02(+0.06%) |
May 09, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 1,133 | -0.02(-0.07%) |
May 08, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 3,438 | +0.04(+0.14%) |
May 07, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 2,344 | -0.11(-0.45%) |
May 06, 2019 | 25.32 | 25.37 | 25.32 | 25.37 | 2,912 | -0.00(-0.02%) |
May 03, 2019 | 25.33 | 25.37 | 25.33 | 25.37 | 9,098 | +0.07(+0.28%) |
May 02, 2019 | 25.31 | 25.31 | 25.30 | 25.30 | 495 | -0.04(-0.14%) |