Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.63 | 24.63 | 24.57 | 24.60 | 5,565 | +0.02(+0.07%) |
Jul 30, 2019 | 24.55 | 24.60 | 24.53 | 24.58 | 12,899 | +0.03(+0.13%) |
Jul 29, 2019 | 24.55 | 24.57 | 24.53 | 24.55 | 19,584 | +0.03(+0.14%) |
Jul 26, 2019 | 24.55 | 24.55 | 24.51 | 24.52 | 10,663 | -0.02(-0.09%) |
Jul 25, 2019 | 24.60 | 24.60 | 24.52 | 24.54 | 1,882 | +0.03(+0.11%) |
Jul 24, 2019 | 24.56 | 24.56 | 24.49 | 24.51 | 5,841 | +0.04(+0.18%) |
Jul 23, 2019 | 24.46 | 24.50 | 24.46 | 24.47 | 12,459 | -0.04(-0.18%) |
Jul 22, 2019 | 24.51 | 24.52 | 24.49 | 24.51 | 1,291 | +0.00(+0.00%) |
Jul 19, 2019 | 24.52 | 24.52 | 24.51 | 24.51 | 7,147 | +0.04(+0.16%) |
Jul 18, 2019 | 24.49 | 24.49 | 24.47 | 24.47 | 1,941 | -0.01(-0.05%) |
Jul 17, 2019 | 24.50 | 24.50 | 24.47 | 24.49 | 8,169 | +0.03(+0.11%) |
Jul 16, 2019 | 24.51 | 24.51 | 24.45 | 24.46 | 4,040 | +0.00(+0.00%) |
Jul 15, 2019 | 24.46 | 24.50 | 24.45 | 24.46 | 8,053 | +0.00(+0.00%) |
Jul 12, 2019 | 24.50 | 24.50 | 24.45 | 24.46 | 1,021 | +0.05(+0.22%) |
Jul 11, 2019 | 24.47 | 24.47 | 24.41 | 24.41 | 4,119 | -0.03(-0.11%) |
Jul 10, 2019 | 24.46 | 24.48 | 24.42 | 24.43 | 3,272 | -0.01(-0.04%) |
Jul 09, 2019 | 24.49 | 24.49 | 24.43 | 24.44 | 5,389 | +0.01(+0.04%) |
Jul 08, 2019 | 24.41 | 24.44 | 24.41 | 24.43 | 8,579 | +0.04(+0.16%) |
Jul 05, 2019 | 24.45 | 24.45 | 24.31 | 24.39 | 3,743 | +0.00(+0.01%) |
Jul 03, 2019 | 24.44 | 24.44 | 24.36 | 24.39 | 2,495 | +0.00(+0.01%) |
Jul 02, 2019 | 24.32 | 24.40 | 24.32 | 24.39 | 4,081 | +0.02(+0.08%) |
Jul 01, 2019 | 24.43 | 24.43 | 24.31 | 24.37 | 7,435 | +0.00(+0.01%) |
Jun 28, 2019 | 24.42 | 24.42 | 24.35 | 24.37 | 5,684 | +0.00(+0.02%) |
Jun 27, 2019 | 24.29 | 24.36 | 24.29 | 24.36 | 13,080 | +0.05(+0.20%) |
Jun 26, 2019 | 24.33 | 24.36 | 24.29 | 24.32 | 60,382 | -0.05(-0.20%) |
Jun 25, 2019 | 24.33 | 24.39 | 24.32 | 24.36 | 15,137 | -0.00(-0.02%) |
Jun 24, 2019 | 24.42 | 24.42 | 24.35 | 24.37 | 4,092 | +0.03(+0.13%) |
Jun 21, 2019 | 24.36 | 24.36 | 24.32 | 24.34 | 3,979 | -0.04(-0.14%) |
Jun 20, 2019 | 24.33 | 24.38 | 24.33 | 24.37 | 5,590 | +0.03(+0.11%) |
Jun 19, 2019 | 24.25 | 24.35 | 24.25 | 24.35 | 9,197 | +0.01(+0.03%) |
Jun 18, 2019 | 24.40 | 24.40 | 24.32 | 24.34 | 13,750 | +0.04(+0.14%) |
Jun 17, 2019 | 24.29 | 24.33 | 24.29 | 24.30 | 29,849 | -0.00(-0.02%) |
Jun 14, 2019 | 24.28 | 24.31 | 24.28 | 24.31 | 3,751 | -0.00(-0.02%) |
Jun 13, 2019 | 24.32 | 24.32 | 24.29 | 24.31 | 1,505 | +0.01(+0.04%) |
Jun 12, 2019 | 24.38 | 24.38 | 24.29 | 24.30 | 215,078 | -0.07(-0.30%) |
Jun 11, 2019 | 24.42 | 24.42 | 24.33 | 24.38 | 8,590 | +0.01(+0.05%) |
Jun 10, 2019 | 24.44 | 24.44 | 24.34 | 24.36 | 20,215 | -0.04(-0.18%) |
Jun 07, 2019 | 24.39 | 24.43 | 24.39 | 24.41 | 4,547 | +0.04(+0.18%) |
Jun 06, 2019 | 24.33 | 24.40 | 24.33 | 24.36 | 2,535 | +0.00(+0.02%) |
Jun 05, 2019 | 24.37 | 24.37 | 24.35 | 24.36 | 3,962 | -0.01(-0.04%) |
Jun 04, 2019 | 24.42 | 24.42 | 24.34 | 24.37 | 2,019 | -0.04(-0.14%) |
Jun 03, 2019 | 24.43 | 24.43 | 24.35 | 24.40 | 6,004 | +0.04(+0.15%) |
May 31, 2019 | 24.40 | 24.40 | 24.34 | 24.37 | 14,357 | +0.10(+0.40%) |
May 30, 2019 | 24.33 | 24.33 | 24.26 | 24.27 | 12,150 | +0.00(+0.00%) |
May 29, 2019 | 24.33 | 24.33 | 24.26 | 24.27 | 5,838 | +0.01(+0.05%) |
May 28, 2019 | 24.24 | 24.26 | 24.22 | 24.26 | 6,791 | +0.08(+0.33%) |
May 24, 2019 | 24.25 | 24.25 | 24.13 | 24.18 | 6,494 | -0.03(-0.13%) |
May 23, 2019 | 24.14 | 24.24 | 24.14 | 24.21 | 10,307 | +0.07(+0.27%) |
May 22, 2019 | 24.17 | 24.18 | 24.13 | 24.14 | 7,550 | -0.03(-0.14%) |
May 21, 2019 | 24.20 | 24.23 | 24.13 | 24.18 | 8,499 | -0.05(-0.22%) |
May 20, 2019 | 24.26 | 24.26 | 24.22 | 24.23 | 4,667 | +0.00(+0.02%) |
May 17, 2019 | 24.26 | 24.26 | 24.23 | 24.23 | 455 | +0.01(+0.03%) |
May 16, 2019 | 24.21 | 24.24 | 24.18 | 24.22 | 11,939 | +0.01(+0.06%) |
May 15, 2019 | 24.26 | 24.26 | 24.20 | 24.20 | 3,743 | +0.07(+0.27%) |
May 14, 2019 | 24.11 | 24.17 | 24.11 | 24.14 | 10,731 | -0.02(-0.07%) |
May 13, 2019 | 24.18 | 24.19 | 24.15 | 24.16 | 9,649 | +0.05(+0.22%) |
May 10, 2019 | 24.12 | 24.12 | 24.07 | 24.10 | 5,241 | +0.02(+0.09%) |
May 09, 2019 | 24.05 | 24.10 | 24.05 | 24.08 | 5,823 | +0.03(+0.11%) |
May 08, 2019 | 24.13 | 24.13 | 24.03 | 24.05 | 9,522 | +0.01(+0.04%) |
May 07, 2019 | 24.05 | 24.06 | 24.03 | 24.05 | 63,568 | +0.02(+0.09%) |
May 06, 2019 | 24.00 | 24.05 | 23.99 | 24.02 | 4,894 | +0.08(+0.35%) |
May 03, 2019 | 23.91 | 23.96 | 23.91 | 23.94 | 3,646 | +0.01(+0.06%) |
May 02, 2019 | 23.97 | 23.97 | 23.92 | 23.93 | 5,859 | -0.02(-0.07%) |