Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.53 | 22.53 | 22.15 | 22.35 | 6,931 | -0.03(-0.11%) |
Jul 30, 2019 | 22.33 | 22.43 | 22.33 | 22.38 | 4,064 | -0.03(-0.13%) |
Jul 29, 2019 | 22.47 | 22.48 | 22.37 | 22.41 | 2,636 | -0.02(-0.09%) |
Jul 26, 2019 | 22.44 | 22.50 | 22.43 | 22.43 | 400 | +0.03(+0.14%) |
Jul 25, 2019 | 22.38 | 22.43 | 22.38 | 22.40 | 1,337 | +0.02(+0.08%) |
Jul 24, 2019 | 22.10 | 22.42 | 21.90 | 22.38 | 1,830 | +0.07(+0.31%) |
Jul 23, 2019 | 22.10 | 22.40 | 22.10 | 22.31 | 606 | -0.01(-0.02%) |
Jul 22, 2019 | 22.26 | 22.38 | 22.26 | 22.32 | 13,703 | +0.14(+0.63%) |
Jul 19, 2019 | 22.42 | 22.42 | 22.16 | 22.18 | 6,000 | -0.03(-0.14%) |
Jul 18, 2019 | 22.27 | 22.27 | 22.21 | 22.21 | 8,335 | -0.02(-0.11%) |
Jul 17, 2019 | 22.13 | 22.27 | 22.13 | 22.23 | 8,352 | -0.02(-0.09%) |
Jul 16, 2019 | 22.15 | 22.32 | 22.15 | 22.25 | 5,149 | -0.00(-0.02%) |
Jul 15, 2019 | 22.21 | 22.41 | 22.20 | 22.25 | 24,773 | -0.04(-0.16%) |
Jul 12, 2019 | 22.23 | 22.29 | 22.12 | 22.29 | 10,400 | +0.11(+0.52%) |
Jul 11, 2019 | 22.23 | 22.29 | 22.14 | 22.18 | 18,649 | -0.04(-0.19%) |
Jul 10, 2019 | 22.22 | 22.23 | 22.22 | 22.22 | 3,822 | -0.00(-0.01%) |
Jul 09, 2019 | 22.25 | 22.32 | 22.07 | 22.22 | 34,252 | -0.00(-0.01%) |
Jul 08, 2019 | 22.14 | 22.22 | 22.09 | 22.22 | 5,376 | -0.01(-0.04%) |
Jul 05, 2019 | 22.51 | 22.51 | 22.09 | 22.23 | 4,700 | +0.09(+0.42%) |
Jul 03, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.08(+0.35%) |
Jul 02, 2019 | 22.09 | 22.09 | 22.06 | 22.06 | 150 | +0.02(+0.09%) |
Jul 01, 2019 | 22.02 | 22.20 | 22.00 | 22.04 | 4,662 | -0.10(-0.46%) |
Jun 28, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | -0.06(-0.25%) |
Jun 27, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 730 | +0.02(+0.07%) |
Jun 26, 2019 | 22.17 | 22.30 | 22.17 | 22.18 | 3,232 | +0.09(+0.41%) |
Jun 25, 2019 | 22.17 | 22.26 | 22.09 | 22.09 | 8,326 | -0.17(-0.74%) |
Jun 24, 2019 | 22.15 | 22.27 | 22.15 | 22.26 | 5,466 | +0.03(+0.12%) |
Jun 21, 2019 | 22.24 | 22.24 | 22.17 | 22.23 | 2,100 | -0.06(-0.27%) |
Jun 20, 2019 | 22.20 | 22.37 | 22.20 | 22.29 | 10,420 | +0.13(+0.60%) |
Jun 19, 2019 | 22.16 | 22.26 | 22.05 | 22.16 | 3,071 | +0.10(+0.44%) |
Jun 18, 2019 | 22.02 | 22.27 | 21.99 | 22.06 | 32,265 | +0.08(+0.37%) |
Jun 17, 2019 | 21.95 | 21.99 | 21.95 | 21.98 | 590 | -0.01(-0.05%) |
Jun 14, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | -0.01(-0.04%) |
Jun 13, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 581 | -0.00(-0.02%) |
Jun 12, 2019 | 22.06 | 22.07 | 21.98 | 22.00 | 1,025 | -0.04(-0.20%) |
Jun 11, 2019 | 22.05 | 22.10 | 22.05 | 22.05 | 662 | +0.04(+0.16%) |
Jun 10, 2019 | 22.04 | 22.04 | 22.01 | 22.01 | 295 | +0.09(+0.41%) |
Jun 07, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 1,100 | +0.03(+0.14%) |
Jun 06, 2019 | 21.87 | 21.89 | 21.87 | 21.89 | 1,879 | +0.08(+0.36%) |
Jun 05, 2019 | 21.88 | 21.88 | 21.75 | 21.81 | 10,551 | +0.04(+0.17%) |
Jun 04, 2019 | 21.62 | 21.87 | 21.62 | 21.77 | 11,718 | +0.33(+1.55%) |
Jun 03, 2019 | 21.47 | 21.62 | 21.44 | 21.44 | 6,106 | -0.33(-1.50%) |
May 31, 2019 | 21.53 | 21.88 | 21.53 | 21.77 | 1,600 | -0.24(-1.07%) |
May 30, 2019 | 22.03 | 22.09 | 21.89 | 22.00 | 3,495 | +0.11(+0.53%) |
May 29, 2019 | 22.00 | 22.00 | 21.87 | 21.89 | 434 | -0.16(-0.70%) |
May 28, 2019 | 22.13 | 22.13 | 22.05 | 22.05 | 1,288 | -0.04(-0.17%) |
May 24, 2019 | 22.12 | 22.14 | 22.08 | 22.08 | 600 | +0.00(+0.00%) |
May 23, 2019 | 22.09 | 22.09 | 22.08 | 22.08 | 492 | -0.17(-0.78%) |
May 22, 2019 | 22.26 | 22.26 | 22.19 | 22.25 | 1,344 | -0.05(-0.20%) |
May 21, 2019 | 22.30 | 22.37 | 22.27 | 22.30 | 2,285 | +0.04(+0.18%) |
May 20, 2019 | 22.29 | 22.29 | 22.24 | 22.26 | 1,288 | +0.07(+0.32%) |
May 17, 2019 | 22.15 | 22.19 | 22.15 | 22.19 | 200 | -0.02(-0.10%) |
May 16, 2019 | 22.26 | 22.26 | 22.21 | 22.21 | 246 | +0.12(+0.55%) |
May 15, 2019 | 22.15 | 22.17 | 22.04 | 22.09 | 60,304 | -0.07(-0.31%) |
May 14, 2019 | 22.26 | 22.26 | 22.16 | 22.16 | 1,155 | -0.11(-0.49%) |
May 13, 2019 | 22.18 | 22.28 | 22.14 | 22.27 | 1,935 | +0.00(+0.02%) |
May 10, 2019 | 22.34 | 22.34 | 22.18 | 22.27 | 4,500 | -0.10(-0.45%) |
May 09, 2019 | 22.36 | 22.36 | 22.24 | 22.36 | 1,891 | +0.05(+0.25%) |
May 08, 2019 | 22.34 | 22.34 | 22.31 | 22.31 | 704 | -0.16(-0.71%) |
May 07, 2019 | 22.43 | 22.57 | 22.42 | 22.47 | 2,355 | -0.08(-0.35%) |
May 06, 2019 | 22.45 | 22.60 | 22.45 | 22.55 | 1,807 | +0.06(+0.27%) |
May 03, 2019 | 22.50 | 22.56 | 22.44 | 22.49 | 4,000 | +0.04(+0.18%) |
May 02, 2019 | 22.41 | 22.50 | 22.40 | 22.45 | 4,594 | -0.04(-0.16%) |