Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.21 | 22.27 | 22.12 | 22.12 | 3,954 | -0.21(-0.94%) |
Jul 30, 2019 | 22.33 | 22.33 | 22.33 | 41 | +0.00(+0.00%) | |
Jul 29, 2019 | 22.29 | 22.33 | 22.29 | 22.33 | 452 | -0.10(-0.43%) |
Jul 26, 2019 | 22.34 | 22.42 | 22.34 | 22.42 | 1,226 | +0.20(+0.90%) |
Jul 25, 2019 | 22.26 | 22.26 | 22.22 | 22.22 | 448 | -0.22(-0.97%) |
Jul 24, 2019 | 22.34 | 22.44 | 22.34 | 22.44 | 1,227 | +0.29(+1.31%) |
Jul 23, 2019 | 22.39 | 22.39 | 22.15 | 22.15 | 389 | -0.22(-1.00%) |
Jul 22, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 295 | -0.12(-0.55%) |
Jul 19, 2019 | 22.51 | 22.51 | 22.46 | 22.49 | 510 | +0.09(+0.42%) |
Jul 18, 2019 | 22.33 | 22.42 | 22.33 | 22.40 | 12,187 | -0.10(-0.44%) |
Jul 17, 2019 | 22.50 | 22.50 | 22.50 | 84 | +0.00(+0.00%) | |
Jul 16, 2019 | 22.54 | 22.54 | 22.50 | 22.50 | 525 | -0.17(-0.73%) |
Jul 15, 2019 | 22.56 | 22.66 | 22.56 | 22.66 | 1,657 | +0.08(+0.34%) |
Jul 12, 2019 | 22.30 | 22.63 | 22.30 | 22.59 | 1,124 | +0.30(+1.36%) |
Jul 11, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 1,105 | +0.15(+0.70%) |
Jul 10, 2019 | 22.12 | 22.13 | 22.12 | 22.13 | 330 | -0.05(-0.22%) |
Jul 09, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 434 | +0.09(+0.39%) |
Jul 08, 2019 | 22.09 | 22.09 | 22.09 | 21 | +0.00(+0.00%) | |
Jul 05, 2019 | 22.01 | 22.09 | 22.01 | 22.09 | 919 | +0.22(+0.99%) |
Jul 03, 2019 | 21.87 | 21.87 | 21.87 | 2 | +0.00(+0.00%) | |
Jul 02, 2019 | 21.84 | 21.87 | 21.84 | 21.87 | 3,328 | -0.14(-0.66%) |
Jul 01, 2019 | 21.91 | 22.03 | 21.91 | 22.02 | 1,111 | +0.39(+1.81%) |
Jun 28, 2019 | 21.63 | 21.63 | 21.63 | 27 | +0.00(+0.00%) | |
Jun 27, 2019 | 21.74 | 21.74 | 21.63 | 21.63 | 363 | -0.05(-0.25%) |
Jun 26, 2019 | 21.68 | 21.68 | 21.68 | 53 | +0.00(+0.00%) | |
Jun 24, 2019 | 21.68 | 21.68 | 21.68 | 0 | -0.22(-1.00%) | |
Jun 21, 2019 | 21.93 | 21.93 | 21.90 | 21.90 | 613 | -0.10(-0.45%) |
Jun 20, 2019 | 22.05 | 22.08 | 22.00 | 22.00 | 1,877 | +0.02(+0.09%) |
Jun 19, 2019 | 21.98 | 21.98 | 21.98 | 35 | +0.00(+0.00%) | |
Jun 18, 2019 | 22.12 | 22.12 | 21.98 | 21.98 | 439 | +0.14(+0.63%) |
Jun 17, 2019 | 21.84 | 21.84 | 21.77 | 21.84 | 820 | -0.08(-0.36%) |
Jun 14, 2019 | 21.97 | 21.97 | 21.85 | 21.92 | 408 | -0.00(-0.02%) |
Jun 13, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 130 | +0.18(+0.83%) |
Jun 12, 2019 | 21.75 | 21.75 | 21.75 | 320 | +0.00(+0.00%) | |
Jun 11, 2019 | 21.50 | 21.77 | 21.50 | 21.75 | 615 | -0.03(-0.13%) |
Jun 10, 2019 | 21.74 | 21.79 | 21.74 | 21.77 | 3,378 | +0.23(+1.09%) |
Jun 07, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 307 | +0.26(+1.22%) |
Jun 06, 2019 | 21.13 | 21.35 | 21.13 | 21.28 | 2,756 | +0.16(+0.76%) |
Jun 05, 2019 | 21.22 | 21.22 | 21.12 | 21.12 | 1,447 | -0.09(-0.41%) |
Jun 04, 2019 | 21.17 | 21.21 | 21.11 | 21.21 | 8,881 | +0.42(+2.01%) |
Jun 03, 2019 | 20.76 | 20.93 | 20.75 | 20.79 | 10,685 | +0.16(+0.76%) |
May 31, 2019 | 20.59 | 20.63 | 20.54 | 20.63 | 13,959 | -0.31(-1.49%) |
May 30, 2019 | 20.94 | 20.95 | 20.92 | 20.95 | 1,385 | +0.25(+1.22%) |
May 29, 2019 | 21.22 | 21.22 | 20.64 | 20.69 | 7,379 | -0.66(-3.10%) |
May 28, 2019 | 19.99 | 21.44 | 19.99 | 21.36 | 525 | +0.14(+0.64%) |
May 24, 2019 | 21.20 | 21.22 | 21.20 | 21.22 | 307 | +0.06(+0.28%) |
May 23, 2019 | 21.15 | 21.16 | 21.15 | 21.16 | 347 | -0.27(-1.27%) |
May 22, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 184 | -0.11(-0.52%) |
May 21, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 153 | +0.25(+1.17%) |
May 20, 2019 | 21.19 | 21.30 | 21.19 | 21.30 | 602 | -0.16(-0.73%) |
May 17, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 102 | +0.01(+0.05%) |
May 16, 2019 | 21.43 | 21.44 | 21.39 | 21.44 | 10,591 | +0.24(+1.15%) |
May 14, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.27(+1.28%) | |
May 13, 2019 | 21.04 | 21.05 | 20.93 | 20.93 | 3,490 | -0.73(-3.39%) |
May 10, 2019 | 21.67 | 21.67 | 21.67 | 29 | +0.00(+0.00%) | |
May 09, 2019 | 21.49 | 21.70 | 21.42 | 21.67 | 7,884 | -0.10(-0.48%) |
May 08, 2019 | 21.77 | 21.77 | 21.77 | 261 | +0.00(+0.00%) | |
May 07, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 877 | -0.38(-1.73%) |
May 03, 2019 | 22.15 | 22.15 | 22.15 | 0 | +0.19(+0.89%) | |
May 02, 2019 | 21.91 | 21.96 | 21.84 | 21.96 | 1,273 | -0.14(-0.62%) |