Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.03 | 32.05 | 31.76 | 31.92 | 6,351 | -0.06(-0.19%) |
Jul 30, 2019 | 31.99 | 31.99 | 31.98 | 31.98 | 609 | -0.22(-0.68%) |
Jul 29, 2019 | 32.19 | 32.20 | 32.19 | 32.20 | 9,100 | +0.04(+0.12%) |
Jul 26, 2019 | 32.16 | 32.19 | 32.16 | 32.16 | 14,800 | +0.21(+0.66%) |
Jul 24, 2019 | 31.95 | 31.95 | 31.95 | 0 | +0.04(+0.13%) | |
Jul 23, 2019 | 31.81 | 31.91 | 31.79 | 31.91 | 15,900 | +0.17(+0.54%) |
Jul 22, 2019 | 31.74 | 31.78 | 31.67 | 31.74 | 44,074 | +0.16(+0.51%) |
Jul 19, 2019 | 31.78 | 31.80 | 31.57 | 31.58 | 6,600 | -0.09(-0.28%) |
Jul 18, 2019 | 31.57 | 31.67 | 31.57 | 31.67 | 3,817 | +0.11(+0.35%) |
Jul 17, 2019 | 31.78 | 31.78 | 31.56 | 31.56 | 5,700 | -0.31(-0.97%) |
Jul 16, 2019 | 31.87 | 31.87 | 31.87 | 31.87 | 1,800 | +0.02(+0.06%) |
Jul 15, 2019 | 31.80 | 31.85 | 31.80 | 31.85 | 800 | +0.06(+0.19%) |
Jul 12, 2019 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.11(+0.35%) |
Jul 11, 2019 | 31.71 | 31.71 | 31.68 | 31.68 | 3,016 | +0.05(+0.16%) |
Jul 10, 2019 | 31.63 | 31.63 | 31.63 | 31.63 | 300 | +0.06(+0.19%) |
Jul 09, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 100 | +0.03(+0.10%) |
Jul 08, 2019 | 31.54 | 31.54 | 31.54 | 31.54 | 619 | -0.03(-0.10%) |
Jul 05, 2019 | 31.56 | 31.59 | 31.55 | 31.57 | 10,800 | -0.03(-0.09%) |
Jul 03, 2019 | 31.60 | 31.60 | 31.60 | 0 | +0.24(+0.77%) | |
Jul 02, 2019 | 31.36 | 31.36 | 31.36 | 31.36 | 302 | +0.45(+1.46%) |
Jun 27, 2019 | 30.91 | 30.91 | 30.91 | 0 | -0.14(-0.45%) | |
Jun 25, 2019 | 31.05 | 31.05 | 31.05 | 0 | -0.27(-0.86%) | |
Jun 24, 2019 | 31.32 | 31.32 | 31.32 | 31.32 | 500 | -0.13(-0.41%) |
Jun 21, 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 428 | +0.02(+0.06%) |
Jun 20, 2019 | 31.33 | 31.46 | 31.33 | 31.43 | 1,900 | -0.05(-0.16%) |
Jun 19, 2019 | 31.48 | 31.48 | 31.48 | 31.48 | 2,067 | -0.12(-0.38%) |
Jun 18, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.26(+0.83%) |
Jun 17, 2019 | 31.39 | 31.42 | 31.34 | 31.34 | 1,500 | +0.10(+0.32%) |
Jun 14, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 200 | +0.25(+0.81%) |
Jun 12, 2019 | 30.99 | 30.99 | 30.99 | 0 | +0.11(+0.36%) | |
Jun 10, 2019 | 30.88 | 30.88 | 30.88 | 0 | +0.08(+0.26%) | |
Jun 07, 2019 | 30.81 | 30.81 | 30.80 | 30.80 | 200 | +0.19(+0.62%) |
Jun 05, 2019 | 30.61 | 30.61 | 30.61 | 0 | +0.25(+0.82%) | |
Jun 04, 2019 | 29.97 | 30.36 | 29.97 | 30.36 | 1,983 | +0.42(+1.40%) |
Jun 03, 2019 | 29.95 | 29.95 | 29.94 | 29.94 | 3,400 | +0.00(+0.00%) |
May 28, 2019 | 29.95 | 29.95 | 29.94 | 29.94 | 3,400 | -0.94(-3.04%) |
May 27, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 300 | -0.05(-0.16%) |
May 24, 2019 | 30.93 | 30.93 | 30.93 | 30.93 | 300 | +0.11(+0.36%) |
May 23, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 200 | -0.38(-1.22%) |
May 22, 2019 | 31.15 | 31.20 | 31.15 | 31.20 | 2,100 | -0.04(-0.13%) |
May 21, 2019 | 31.29 | 31.29 | 31.20 | 31.24 | 7,487 | -0.06(-0.19%) |
May 17, 2019 | 31.30 | 31.30 | 31.30 | 0 | +0.24(+0.77%) | |
May 15, 2019 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 31.06 | 31.06 | 31.06 | 31.06 | 100 | +0.44(+1.44%) |
May 13, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 100 | -0.47(-1.51%) |
May 10, 2019 | 31.00 | 31.09 | 31.00 | 31.09 | 1,100 | +0.00(+0.00%) |
May 09, 2019 | 31.00 | 31.09 | 31.00 | 31.09 | 1,100 | -0.25(-0.80%) |
May 07, 2019 | 31.34 | 31.34 | 31.34 | 0 | -0.57(-1.79%) | |
May 06, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 100 | +0.21(+0.66%) |
May 02, 2019 | 31.70 | 31.70 | 31.70 | 0 | -0.25(-0.78%) |