Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 25.19 | 25.50 | 23.71 | 24.25 | 34,878 | -0.54(-2.18%) |
Jul 30, 2019 | 25.00 | 25.05 | 24.80 | 24.80 | 43,017 | -0.28(-1.12%) |
Jul 29, 2019 | 25.03 | 25.07 | 25.03 | 25.07 | 56,395 | +0.41(+1.68%) |
Jul 26, 2019 | 24.78 | 24.90 | 24.66 | 24.66 | 1,100 | -0.30(-1.22%) |
Jul 25, 2019 | 24.91 | 24.96 | 24.91 | 24.96 | 233 | -0.30(-1.21%) |
Jul 24, 2019 | 25.27 | 25.27 | 25.27 | 25.27 | 25 | +0.13(+0.54%) |
Jul 23, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 91 | -0.24(-0.93%) |
Jul 22, 2019 | 24.75 | 28.79 | 24.75 | 25.37 | 2,472 | -0.01(-0.04%) |
Jul 19, 2019 | 26.92 | 26.92 | 25.38 | 25.38 | 500 | -0.38(-1.48%) |
Jul 18, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 21 | +0.50(+1.98%) |
Jul 17, 2019 | 25.29 | 25.30 | 25.26 | 25.26 | 526 | +0.34(+1.34%) |
Jul 16, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.25(-0.97%) |
Jul 15, 2019 | 25.23 | 25.23 | 24.83 | 25.17 | 762 | +0.08(+0.30%) |
Jul 12, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.27(+1.11%) |
Jul 11, 2019 | 25.75 | 25.75 | 24.82 | 24.82 | 1,239 | -0.52(-2.03%) |
Jul 10, 2019 | 25.02 | 25.34 | 25.02 | 25.34 | 200 | +0.62(+2.53%) |
Jul 09, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 96 | -0.02(-0.10%) |
Jul 08, 2019 | 25.11 | 25.11 | 24.73 | 24.73 | 1,116 | -0.01(-0.04%) |
Jul 05, 2019 | 25.18 | 25.18 | 24.75 | 24.75 | 2,400 | -1.34(-5.15%) |
Jul 03, 2019 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.10(+0.38%) |
Jul 02, 2019 | 30.61 | 30.61 | 25.84 | 25.99 | 500 | +0.48(+1.88%) |
Jul 01, 2019 | 25.88 | 25.88 | 25.51 | 25.51 | 918 | -0.61(-2.34%) |
Jun 28, 2019 | 26.24 | 26.32 | 26.12 | 26.12 | 1,700 | -0.20(-0.74%) |
Jun 27, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.27(+1.02%) |
Jun 26, 2019 | 26.66 | 26.66 | 26.05 | 26.05 | 139 | -0.84(-3.12%) |
Jun 25, 2019 | 28.03 | 29.42 | 26.89 | 26.89 | 539 | +0.19(+0.69%) |
Jun 24, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.54(+2.08%) |
Jun 21, 2019 | 26.72 | 26.77 | 25.79 | 26.16 | 1,000 | -0.57(-2.15%) |
Jun 20, 2019 | 27.50 | 27.50 | 26.73 | 26.73 | 3,639 | +0.36(+1.35%) |
Jun 19, 2019 | 25.06 | 26.38 | 25.06 | 26.38 | 400 | +1.31(+5.22%) |
Jun 18, 2019 | 25.17 | 25.56 | 25.07 | 25.07 | 765 | -0.16(-0.65%) |
Jun 17, 2019 | 25.30 | 25.30 | 25.23 | 25.23 | 539 | -0.34(-1.31%) |
Jun 14, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | -0.09(-0.37%) |
Jun 13, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.78(+3.13%) |
Jun 12, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 10 | +0.37(+1.49%) |
Jun 11, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 26 | -0.06(-0.24%) |
Jun 10, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 375 | -0.56(-2.23%) |
Jun 07, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 100 | +0.12(+0.50%) |
Jun 06, 2019 | 25.26 | 25.26 | 25.02 | 25.02 | 500 | -0.51(-2.00%) |
Jun 05, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.21(+0.83%) |
Jun 04, 2019 | 25.13 | 25.32 | 25.13 | 25.32 | 700 | -0.27(-1.07%) |
Jun 03, 2019 | 24.65 | 25.59 | 24.65 | 25.59 | 1,600 | +1.16(+4.75%) |
May 31, 2019 | 24.25 | 24.43 | 24.25 | 24.43 | 100 | +1.29(+5.55%) |
May 30, 2019 | 22.91 | 23.14 | 22.91 | 23.14 | 200 | +0.77(+3.46%) |
May 29, 2019 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | -0.34(-1.52%) |
May 23, 2019 | 21.98 | 22.71 | 21.95 | 22.71 | 6,660 | +0.98(+4.53%) |
May 22, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.24(+1.12%) |
May 21, 2019 | 21.49 | 21.49 | 21.49 | 21.49 | 8 | -0.26(-1.20%) |
May 20, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.14(-0.66%) |
May 17, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.06(+0.27%) |
May 16, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.21(-0.98%) |
May 15, 2019 | 22.00 | 22.10 | 22.00 | 22.05 | 400 | +0.35(+1.59%) |
May 14, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.28(-1.26%) |
May 13, 2019 | 21.25 | 21.98 | 21.25 | 21.98 | 300 | +1.11(+5.30%) |
May 10, 2019 | 20.85 | 20.95 | 20.85 | 20.88 | 300 | +0.06(+0.29%) |
May 09, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.11(+0.53%) |
May 08, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | -0.12(-0.58%) |
May 07, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.09(+0.41%) |
May 06, 2019 | 20.94 | 20.94 | 20.74 | 20.74 | 400 | +0.41(+2.04%) |
May 03, 2019 | 20.25 | 20.32 | 20.25 | 20.32 | 500 | +0.08(+0.40%) |
May 02, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.41(-1.98%) |