Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.15 | 23.16 | 22.79 | 22.98 | 42,800 | -0.21(-0.91%) |
Jul 30, 2019 | 23.15 | 23.23 | 23.15 | 23.19 | 1,500 | -0.06(-0.26%) |
Jul 29, 2019 | 23.20 | 23.25 | 23.20 | 23.25 | 800 | -0.08(-0.34%) |
Jul 26, 2019 | 23.41 | 23.41 | 23.33 | 23.33 | 18,000 | +0.08(+0.34%) |
Jul 25, 2019 | 23.28 | 23.28 | 23.25 | 23.25 | 901 | -0.15(-0.64%) |
Jul 24, 2019 | 23.49 | 23.51 | 23.40 | 23.40 | 1,700 | -0.05(-0.21%) |
Jul 23, 2019 | 23.48 | 23.51 | 23.45 | 23.45 | 900 | -0.09(-0.38%) |
Jul 22, 2019 | 23.44 | 23.54 | 23.44 | 23.54 | 1,300 | +0.14(+0.60%) |
Jul 19, 2019 | 23.64 | 23.64 | 23.40 | 23.40 | 9,894 | -0.08(-0.34%) |
Jul 18, 2019 | 23.28 | 23.48 | 23.28 | 23.48 | 7,165 | +0.21(+0.90%) |
Jul 17, 2019 | 23.29 | 23.33 | 23.27 | 23.27 | 14,700 | -0.13(-0.56%) |
Jul 16, 2019 | 23.29 | 23.40 | 23.29 | 23.40 | 2,400 | +0.07(+0.30%) |
Jul 15, 2019 | 23.35 | 23.46 | 23.32 | 23.33 | 2,800 | +0.04(+0.17%) |
Jul 12, 2019 | 23.30 | 23.34 | 23.24 | 23.29 | 4,200 | -0.07(-0.30%) |
Jul 11, 2019 | 23.41 | 23.46 | 23.36 | 23.36 | 3,100 | -0.16(-0.68%) |
Jul 10, 2019 | 23.43 | 23.52 | 23.43 | 23.52 | 2,836 | +0.21(+0.90%) |
Jul 09, 2019 | 23.29 | 23.37 | 23.29 | 23.31 | 1,600 | -0.06(-0.26%) |
Jul 08, 2019 | 23.42 | 23.42 | 23.33 | 23.37 | 10,912 | -0.21(-0.89%) |
Jul 05, 2019 | 23.51 | 23.59 | 23.51 | 23.58 | 2,707 | +0.04(+0.17%) |
Jul 04, 2019 | 23.70 | 23.70 | 23.54 | 23.54 | 754 | -0.01(-0.04%) |
Jul 03, 2019 | 23.46 | 23.64 | 23.46 | 23.55 | 900 | -0.28(-1.17%) |
Jul 02, 2019 | 23.71 | 23.84 | 23.71 | 23.83 | 5,299 | +0.31(+1.32%) |
Jun 28, 2019 | 23.52 | 23.52 | 23.52 | 0 | -0.01(-0.04%) | |
Jun 26, 2019 | 23.53 | 23.53 | 23.53 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 23.58 | 23.58 | 23.48 | 23.53 | 3,100 | -0.13(-0.55%) |
Jun 24, 2019 | 23.66 | 23.70 | 23.63 | 23.66 | 3,200 | -0.23(-0.96%) |
Jun 21, 2019 | 23.79 | 23.89 | 23.79 | 23.89 | 4,900 | +0.02(+0.08%) |
Jun 20, 2019 | 23.88 | 23.88 | 23.83 | 23.87 | 9,754 | +0.16(+0.67%) |
Jun 19, 2019 | 23.72 | 23.72 | 23.69 | 23.71 | 1,760 | -0.15(-0.63%) |
Jun 18, 2019 | 23.61 | 23.86 | 23.61 | 23.86 | 3,509 | +0.39(+1.66%) |
Jun 17, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | -0.05(-0.21%) |
Jun 14, 2019 | 23.45 | 23.53 | 23.45 | 23.52 | 19,416 | -0.09(-0.38%) |
Jun 13, 2019 | 23.53 | 23.61 | 23.47 | 23.61 | 6,700 | +0.23(+0.98%) |
Jun 12, 2019 | 23.36 | 23.39 | 23.36 | 23.38 | 9,733 | -0.25(-1.06%) |
Jun 11, 2019 | 23.64 | 23.64 | 23.45 | 23.63 | 6,265 | +0.15(+0.64%) |
Jun 10, 2019 | 23.35 | 23.48 | 23.34 | 23.48 | 1,200 | +0.24(+1.03%) |
Jun 07, 2019 | 23.27 | 23.37 | 23.24 | 23.24 | 8,500 | -0.12(-0.51%) |
Jun 06, 2019 | 23.34 | 23.37 | 23.34 | 23.36 | 2,900 | +0.07(+0.30%) |
Jun 05, 2019 | 23.30 | 23.30 | 23.29 | 23.29 | 867,836 | -0.17(-0.72%) |
Jun 04, 2019 | 23.45 | 23.48 | 23.38 | 23.46 | 3,300 | +0.03(+0.13%) |
Jun 03, 2019 | 23.56 | 23.62 | 23.43 | 23.43 | 9,300 | +0.12(+0.51%) |
May 31, 2019 | 23.20 | 23.37 | 23.20 | 23.31 | 4,609 | +0.11(+0.47%) |
May 30, 2019 | 23.25 | 23.25 | 23.16 | 23.20 | 4,900 | +0.05(+0.22%) |
May 29, 2019 | 22.90 | 23.15 | 22.90 | 23.15 | 6,684 | +0.26(+1.14%) |
May 28, 2019 | 23.02 | 23.03 | 22.88 | 22.89 | 239,809 | +0.03(+0.13%) |
May 27, 2019 | 22.85 | 22.86 | 22.85 | 22.86 | 972 | +0.03(+0.13%) |
May 24, 2019 | 22.86 | 22.87 | 22.76 | 22.83 | 59,500 | +0.29(+1.29%) |
May 23, 2019 | 22.57 | 22.65 | 22.50 | 22.54 | 8,800 | -0.21(-0.92%) |
May 22, 2019 | 22.80 | 22.80 | 22.75 | 22.75 | 2,788 | -0.09(-0.39%) |
May 21, 2019 | 22.56 | 22.85 | 22.56 | 22.84 | 2,800 | +0.33(+1.47%) |
May 17, 2019 | 22.51 | 22.51 | 22.51 | 0 | -0.33(-1.44%) | |
May 16, 2019 | 22.95 | 22.95 | 22.80 | 22.84 | 76,634 | -0.06(-0.26%) |
May 15, 2019 | 22.86 | 22.90 | 22.86 | 22.90 | 11,030 | -0.11(-0.48%) |
May 14, 2019 | 22.91 | 23.04 | 22.89 | 23.01 | 98,216 | +0.34(+1.50%) |
May 13, 2019 | 22.72 | 22.72 | 22.60 | 22.67 | 3,400 | -0.63(-2.70%) |
May 10, 2019 | 23.01 | 23.30 | 22.97 | 23.30 | 17,600 | +0.02(+0.09%) |
May 09, 2019 | 23.10 | 23.28 | 22.92 | 23.28 | 227,056 | -0.19(-0.81%) |
May 08, 2019 | 23.52 | 23.53 | 23.47 | 23.47 | 4,000 | +0.07(+0.30%) |
May 07, 2019 | 23.71 | 23.71 | 23.40 | 23.40 | 20,925 | -0.38(-1.60%) |
May 06, 2019 | 23.82 | 23.82 | 23.71 | 23.78 | 8,400 | -0.44(-1.82%) |
May 03, 2019 | 24.21 | 24.25 | 24.21 | 24.22 | 6,708 | +0.21(+0.87%) |
May 02, 2019 | 24.12 | 24.12 | 23.97 | 24.01 | 13,416 | +0.01(+0.04%) |