Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.95 | 23.96 | 23.69 | 23.69 | 1,153 | -0.24(-1.02%) |
Jul 30, 2019 | 23.90 | 23.93 | 23.89 | 23.93 | 944 | +0.04(+0.18%) |
Jul 29, 2019 | 23.86 | 23.89 | 23.86 | 23.89 | 261 | -0.16(-0.67%) |
Jul 26, 2019 | 24.09 | 24.09 | 24.05 | 24.05 | 523 | +0.24(+1.02%) |
Jul 25, 2019 | 23.92 | 23.93 | 23.81 | 23.81 | 1,440 | -0.33(-1.35%) |
Jul 24, 2019 | 24.13 | 24.15 | 24.12 | 24.13 | 1,625 | +0.15(+0.63%) |
Jul 23, 2019 | 23.82 | 23.98 | 23.82 | 23.98 | 1,149 | +0.13(+0.56%) |
Jul 22, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.22%) |
Jul 19, 2019 | 23.93 | 23.93 | 23.80 | 23.80 | 209 | -0.02(-0.08%) |
Jul 18, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 2 | +0.04(+0.17%) |
Jul 17, 2019 | 23.85 | 23.85 | 23.78 | 23.78 | 222 | -0.20(-0.84%) |
Jul 16, 2019 | 24.00 | 24.00 | 23.98 | 23.98 | 187 | -0.03(-0.11%) |
Jul 15, 2019 | 24.05 | 24.08 | 24.00 | 24.00 | 663 | +0.00(+0.00%) |
Jul 12, 2019 | 23.88 | 24.00 | 23.88 | 24.00 | 104 | +0.31(+1.32%) |
Jul 11, 2019 | 23.67 | 23.69 | 23.66 | 23.69 | 319 | +0.06(+0.26%) |
Jul 10, 2019 | 23.63 | 23.63 | 23.60 | 23.63 | 288 | +0.07(+0.30%) |
Jul 09, 2019 | 23.51 | 23.56 | 23.51 | 23.56 | 538 | +0.09(+0.39%) |
Jul 08, 2019 | 23.49 | 23.49 | 23.47 | 23.47 | 104 | -0.14(-0.60%) |
Jul 05, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 104 | -0.04(-0.16%) |
Jul 03, 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 104 | +0.15(+0.62%) |
Jul 02, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.06(-0.27%) |
Jul 01, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.15(+0.63%) |
Jun 28, 2019 | 23.40 | 23.42 | 23.40 | 23.42 | 104 | +0.11(+0.47%) |
Jun 27, 2019 | 23.29 | 23.42 | 23.29 | 23.31 | 525 | -0.07(-0.31%) |
Jun 26, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 157 | +0.18(+0.77%) |
Jun 25, 2019 | 23.38 | 23.38 | 23.20 | 23.20 | 1,152 | -0.17(-0.73%) |
Jun 24, 2019 | 23.41 | 23.41 | 23.37 | 23.37 | 512 | +0.01(+0.02%) |
Jun 21, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 105 | -0.14(-0.60%) |
Jun 20, 2019 | 23.49 | 23.51 | 23.49 | 23.51 | 1,749 | +0.19(+0.81%) |
Jun 19, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.08(+0.36%) |
Jun 18, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.20(+0.87%) |
Jun 17, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 15 | +0.07(+0.29%) |
Jun 14, 2019 | 22.96 | 23.00 | 22.94 | 22.97 | 17,018 | -0.15(-0.65%) |
Jun 13, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.06(+0.25%) |
Jun 12, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | -0.04(-0.18%) |
Jun 11, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | -0.07(-0.32%) |
Jun 10, 2019 | 23.16 | 23.19 | 23.16 | 23.18 | 1,029 | +0.14(+0.61%) |
Jun 07, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.23(+1.00%) |
Jun 06, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.17(+0.73%) |
Jun 05, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.14(+0.61%) |
Jun 04, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.26%) |
Jun 03, 2019 | 22.09 | 22.09 | 22.01 | 22.01 | 5,567 | -0.02(-0.08%) |
May 31, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 105 | -0.30(-1.36%) |
May 30, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 107 | -0.16(-0.73%) |
May 28, 2019 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.41(-1.79%) |
May 23, 2019 | 22.90 | 22.90 | 22.90 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 22.97 | 22.97 | 22.90 | 22.90 | 109 | -0.11(-0.49%) |
May 21, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.28(+1.23%) |
May 20, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 1 | -0.16(-0.70%) |
May 17, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 105 | -0.15(-0.66%) |
May 16, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.22(+0.99%) |
May 15, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.12(+0.51%) |
May 14, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.26(+1.16%) |
May 13, 2019 | 22.51 | 22.51 | 22.37 | 22.45 | 1,589 | -0.57(-2.49%) |
May 10, 2019 | 22.80 | 23.02 | 22.80 | 23.02 | 210 | -0.02(-0.09%) |
May 09, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | -0.12(-0.50%) |
May 08, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | -0.04(-0.17%) |
May 07, 2019 | 23.09 | 23.19 | 23.09 | 23.19 | 865 | -0.43(-1.80%) |
May 06, 2019 | 23.51 | 23.62 | 23.51 | 23.62 | 163 | -0.12(-0.50%) |