Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.75 | 21.75 | 21.51 | 21.51 | 207 | -0.14(-0.67%) |
Jul 30, 2019 | 21.70 | 21.70 | 21.66 | 21.66 | 328 | -0.44(-2.01%) |
Jul 29, 2019 | 22.11 | 22.11 | 22.10 | 22.10 | 115 | +0.01(+0.06%) |
Jul 26, 2019 | 22.06 | 22.09 | 22.06 | 22.09 | 100 | +0.06(+0.28%) |
Jul 25, 2019 | 22.14 | 22.14 | 22.03 | 22.03 | 100 | -0.21(-0.94%) |
Jul 24, 2019 | 22.18 | 22.23 | 22.18 | 22.23 | 2,000 | +0.05(+0.20%) |
Jul 23, 2019 | 22.14 | 22.19 | 22.14 | 22.19 | 716 | +0.19(+0.85%) |
Jul 22, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 125 | +0.09(+0.40%) |
Jul 19, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | -0.17(-0.78%) |
Jul 18, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 3 | +0.04(+0.19%) |
Jul 17, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 400 | -0.11(-0.50%) |
Jul 16, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.03(-0.12%) |
Jul 15, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.05(+0.24%) |
Jul 12, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 100 | +0.03(+0.14%) |
Jul 11, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.02(-0.07%) |
Jul 10, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.05(+0.22%) |
Jul 09, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | -0.07(-0.32%) |
Jul 08, 2019 | 22.10 | 22.14 | 22.10 | 22.14 | 125 | -0.11(-0.50%) |
Jul 05, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | -0.20(-0.89%) |
Jul 03, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.23(+1.04%) |
Jul 02, 2019 | 22.24 | 22.25 | 22.22 | 22.22 | 700 | +0.02(+0.10%) |
Jul 01, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 134 | +0.05(+0.24%) |
Jun 28, 2019 | 22.15 | 22.15 | 22.14 | 22.14 | 100 | +0.17(+0.76%) |
Jun 27, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 102 | +0.02(+0.11%) |
Jun 26, 2019 | 21.90 | 21.99 | 21.90 | 21.95 | 99,977 | +0.12(+0.54%) |
Jun 25, 2019 | 21.84 | 21.84 | 21.83 | 21.83 | 158 | -0.16(-0.71%) |
Jun 24, 2019 | 22.02 | 22.02 | 21.99 | 21.99 | 100 | +0.00(+0.00%) |
Jun 21, 2019 | 21.90 | 21.99 | 21.90 | 21.99 | 400 | +0.01(+0.06%) |
Jun 20, 2019 | 21.92 | 21.97 | 21.92 | 21.97 | 100 | +0.19(+0.86%) |
Jun 19, 2019 | 21.69 | 21.86 | 21.69 | 21.79 | 800 | -0.39(-1.74%) |
Jun 18, 2019 | 22.17 | 22.19 | 22.17 | 22.17 | 4,035 | +0.37(+1.70%) |
Jun 17, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 1,000 | -0.02(-0.08%) |
Jun 14, 2019 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | -0.19(-0.86%) |
Jun 13, 2019 | 22.02 | 22.02 | 22.01 | 22.01 | 300 | +0.03(+0.12%) |
Jun 12, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | -0.17(-0.76%) |
Jun 11, 2019 | 22.28 | 22.28 | 22.15 | 22.15 | 737 | +0.16(+0.73%) |
Jun 10, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.02(+0.11%) |
Jun 07, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | +0.30(+1.38%) |
Jun 06, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.06(+0.28%) |
Jun 05, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -0.03(-0.15%) |
Jun 04, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.34(+1.62%) |
Jun 03, 2019 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.16(+0.77%) |
May 31, 2019 | 20.93 | 21.13 | 20.93 | 21.13 | 5,300 | -0.25(-1.17%) |
May 30, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.08(+0.39%) |
May 29, 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.20(-0.95%) |
May 28, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | -0.21(-0.98%) |
May 24, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.22(+1.05%) |
May 23, 2019 | 21.40 | 21.49 | 21.40 | 21.49 | 1,000 | -0.28(-1.28%) |
May 22, 2019 | 21.72 | 21.77 | 21.72 | 21.77 | 1,000 | -0.05(-0.24%) |
May 21, 2019 | 21.74 | 21.82 | 21.74 | 21.82 | 800 | +0.12(+0.54%) |
May 20, 2019 | 21.67 | 21.70 | 21.67 | 21.70 | 1,201 | -0.16(-0.75%) |
May 17, 2019 | 21.90 | 21.90 | 21.87 | 21.87 | 100 | -0.13(-0.58%) |
May 16, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.20(+0.90%) |
May 15, 2019 | 21.79 | 21.80 | 21.79 | 21.80 | 102 | +0.13(+0.59%) |
May 14, 2019 | 21.69 | 21.69 | 21.67 | 21.67 | 100 | +0.19(+0.90%) |
May 13, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 102 | -0.50(-2.27%) |
May 10, 2019 | 21.78 | 21.98 | 21.78 | 21.98 | 100 | +0.13(+0.59%) |
May 09, 2019 | 21.72 | 21.85 | 21.72 | 21.85 | 100 | -0.12(-0.56%) |
May 08, 2019 | 22.03 | 22.03 | 21.97 | 21.97 | 100 | +0.12(+0.54%) |
May 07, 2019 | 21.89 | 21.91 | 21.80 | 21.85 | 9,895 | -0.44(-1.98%) |
May 06, 2019 | 22.22 | 22.29 | 22.22 | 22.29 | 100 | -0.22(-0.99%) |
May 03, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 100 | +0.16(+0.73%) |
May 02, 2019 | 22.44 | 22.44 | 22.35 | 22.35 | 4,500 | -0.10(-0.46%) |