Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.46 | 22.46 | 22.44 | 22.44 | 2,154 | -0.17(-0.75%) |
Jul 30, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 462 | -0.03(-0.12%) |
Jul 29, 2019 | 22.63 | 22.64 | 22.63 | 22.64 | 964 | -0.04(-0.20%) |
Jul 26, 2019 | 22.71 | 22.71 | 22.68 | 22.68 | 1,783 | +0.04(+0.16%) |
Jul 25, 2019 | 22.67 | 22.68 | 22.65 | 22.65 | 4,860 | -0.20(-0.86%) |
Jul 24, 2019 | 22.80 | 22.84 | 22.80 | 22.84 | 2,367 | +0.06(+0.28%) |
Jul 23, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 88 | +0.03(+0.12%) |
Jul 22, 2019 | 22.75 | 22.78 | 22.75 | 22.76 | 3,786 | -0.06(-0.25%) |
Jul 19, 2019 | 22.80 | 22.82 | 22.80 | 22.81 | 891 | -0.05(-0.21%) |
Jul 18, 2019 | 22.76 | 22.86 | 22.76 | 22.86 | 265 | +0.03(+0.13%) |
Jul 17, 2019 | 22.83 | 22.84 | 22.83 | 22.83 | 537 | -0.01(-0.04%) |
Jul 16, 2019 | 22.92 | 22.92 | 22.84 | 22.84 | 2,241 | -0.04(-0.18%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 4 | -0.02(-0.10%) |
Jul 12, 2019 | 22.94 | 22.94 | 22.90 | 22.90 | 668 | -0.03(-0.14%) |
Jul 11, 2019 | 22.89 | 22.95 | 22.87 | 22.93 | 830 | +0.01(+0.04%) |
Jul 10, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 212 | +0.08(+0.34%) |
Jul 09, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.08(+0.36%) |
Jul 08, 2019 | 22.74 | 22.77 | 22.74 | 22.77 | 1,582 | -0.10(-0.43%) |
Jul 05, 2019 | 22.75 | 22.88 | 22.75 | 22.86 | 222 | -0.02(-0.11%) |
Jul 03, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 111 | +0.19(+0.84%) |
Jul 02, 2019 | 22.67 | 22.70 | 22.67 | 22.70 | 687 | +0.07(+0.29%) |
Jul 01, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | +0.04(+0.17%) |
Jun 28, 2019 | 22.56 | 22.60 | 22.56 | 22.60 | 111 | +0.12(+0.55%) |
Jun 27, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 2 | +0.02(+0.07%) |
Jun 26, 2019 | 22.58 | 22.58 | 22.45 | 22.46 | 5,128 | +0.02(+0.11%) |
Jun 25, 2019 | 22.53 | 22.53 | 22.44 | 22.44 | 716 | -0.19(-0.86%) |
Jun 24, 2019 | 22.61 | 22.63 | 22.61 | 22.63 | 245 | +0.04(+0.16%) |
Jun 21, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 445 | -0.12(-0.51%) |
Jun 20, 2019 | 22.72 | 22.72 | 22.67 | 22.71 | 4,540 | +0.26(+1.15%) |
Jun 19, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 354 | +0.18(+0.83%) |
Jun 18, 2019 | 22.19 | 22.30 | 22.19 | 22.27 | 2,739 | +0.23(+1.04%) |
Jun 17, 2019 | 21.79 | 22.04 | 21.79 | 22.04 | 7,978 | -0.01(-0.06%) |
Jun 14, 2019 | 21.94 | 22.05 | 21.94 | 22.05 | 2,563 | +0.08(+0.38%) |
Jun 13, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.02(+0.11%) |
Jun 12, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 2 | -0.13(-0.61%) |
Jun 11, 2019 | 22.08 | 22.19 | 22.08 | 22.08 | 1,058 | -0.01(-0.06%) |
Jun 10, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 146 | +0.02(+0.09%) |
Jun 07, 2019 | 22.08 | 22.08 | 22.07 | 22.07 | 1,575 | +0.15(+0.67%) |
Jun 06, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 30 | +0.13(+0.61%) |
Jun 05, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 1,342 | +0.01(+0.06%) |
Jun 04, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 153 | +0.30(+1.40%) |
Jun 03, 2019 | 21.53 | 21.53 | 21.48 | 21.48 | 716 | +0.06(+0.28%) |
May 31, 2019 | 21.38 | 21.44 | 21.38 | 21.42 | 1,237 | -0.08(-0.39%) |
May 30, 2019 | 21.53 | 21.53 | 21.50 | 21.50 | 1,125 | -0.07(-0.34%) |
May 29, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 302 | -0.27(-1.23%) |
May 28, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 1,005 | +0.00(+0.01%) |
May 24, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 3,600 | +0.23(+1.06%) |
May 23, 2019 | 21.60 | 21.61 | 21.57 | 21.61 | 272 | -0.31(-1.42%) |
May 22, 2019 | 21.91 | 21.93 | 21.91 | 21.93 | 794 | -0.23(-1.06%) |
May 21, 2019 | 21.99 | 22.18 | 21.99 | 22.16 | 931 | +0.25(+1.13%) |
May 20, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 4 | -0.06(-0.26%) |
May 17, 2019 | 21.98 | 22.10 | 21.97 | 21.97 | 1,575 | -0.01(-0.05%) |
May 16, 2019 | 22.04 | 22.04 | 21.98 | 21.98 | 1,432 | +0.08(+0.38%) |
May 15, 2019 | 21.89 | 21.90 | 21.89 | 21.90 | 248 | +0.11(+0.48%) |
May 14, 2019 | 21.74 | 21.84 | 21.74 | 21.79 | 415 | +0.16(+0.72%) |
May 13, 2019 | 21.54 | 21.64 | 21.48 | 21.64 | 3,026 | -0.25(-1.16%) |
May 10, 2019 | 21.72 | 21.89 | 21.72 | 21.89 | 1,125 | +0.02(+0.09%) |
May 09, 2019 | 21.80 | 21.87 | 21.80 | 21.87 | 138 | -0.10(-0.45%) |
May 08, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 3 | +0.06(+0.28%) |
May 07, 2019 | 21.88 | 21.91 | 21.88 | 21.91 | 272 | -0.22(-1.00%) |
May 06, 2019 | 21.93 | 22.13 | 21.90 | 22.13 | 2,947 | -0.04(-0.20%) |
May 03, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 337 | +0.16(+0.72%) |
May 02, 2019 | 22.09 | 22.10 | 22.01 | 22.01 | 1,512 | -0.11(-0.48%) |