Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.69 | 22.76 | 22.60 | 22.60 | 3,870 | -0.21(-0.94%) |
Jul 30, 2019 | 22.81 | 22.81 | 22.81 | 41 | +0.00(+0.00%) | |
Jul 29, 2019 | 22.78 | 22.81 | 22.78 | 22.81 | 443 | -0.10(-0.43%) |
Jul 26, 2019 | 22.83 | 22.91 | 22.83 | 22.91 | 1,200 | +0.20(+0.90%) |
Jul 25, 2019 | 22.75 | 22.75 | 22.71 | 22.71 | 439 | -0.22(-0.97%) |
Jul 24, 2019 | 22.82 | 22.93 | 22.82 | 22.93 | 1,201 | +0.30(+1.31%) |
Jul 23, 2019 | 22.88 | 22.88 | 22.63 | 22.63 | 381 | -0.23(-1.00%) |
Jul 22, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 289 | -0.13(-0.55%) |
Jul 19, 2019 | 23.00 | 23.00 | 22.95 | 22.99 | 500 | +0.10(+0.42%) |
Jul 18, 2019 | 22.82 | 22.91 | 22.82 | 22.89 | 11,927 | -0.10(-0.43%) |
Jul 17, 2019 | 22.99 | 22.99 | 22.99 | 83 | +0.00(+0.00%) | |
Jul 16, 2019 | 23.03 | 23.03 | 22.99 | 22.99 | 514 | -0.17(-0.73%) |
Jul 15, 2019 | 23.05 | 23.16 | 23.05 | 23.16 | 1,622 | +0.08(+0.34%) |
Jul 12, 2019 | 22.79 | 23.12 | 22.79 | 23.08 | 1,100 | +0.31(+1.36%) |
Jul 11, 2019 | 22.77 | 22.77 | 22.77 | 22.77 | 1,082 | +0.16(+0.70%) |
Jul 10, 2019 | 22.60 | 22.61 | 22.60 | 22.61 | 323 | -0.05(-0.22%) |
Jul 09, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 425 | +0.09(+0.39%) |
Jul 08, 2019 | 22.57 | 22.57 | 22.57 | 21 | +0.00(+0.00%) | |
Jul 05, 2019 | 22.49 | 22.57 | 22.49 | 22.57 | 900 | +0.22(+0.99%) |
Jul 03, 2019 | 22.35 | 22.35 | 22.35 | 2 | +0.00(+0.00%) | |
Jul 02, 2019 | 22.32 | 22.35 | 22.32 | 22.35 | 3,257 | -0.15(-0.66%) |
Jul 01, 2019 | 22.39 | 22.52 | 22.39 | 22.50 | 1,088 | +0.40(+1.81%) |
Jun 28, 2019 | 22.10 | 22.10 | 22.10 | 27 | +0.00(+0.00%) | |
Jun 27, 2019 | 22.21 | 22.21 | 22.10 | 22.10 | 356 | -0.06(-0.25%) |
Jun 26, 2019 | 22.16 | 22.16 | 22.16 | 52 | +0.00(+0.00%) | |
Jun 24, 2019 | 22.16 | 22.16 | 22.16 | 0 | -0.22(-1.00%) | |
Jun 21, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 600 | -0.10(-0.44%) |
Jun 20, 2019 | 22.53 | 22.56 | 22.48 | 22.48 | 1,837 | +0.02(+0.09%) |
Jun 19, 2019 | 22.46 | 22.46 | 22.46 | 35 | +0.00(+0.00%) | |
Jun 18, 2019 | 22.60 | 22.60 | 22.46 | 22.46 | 430 | +0.14(+0.63%) |
Jun 17, 2019 | 22.32 | 22.32 | 22.25 | 22.32 | 803 | -0.08(-0.36%) |
Jun 14, 2019 | 22.45 | 22.45 | 22.33 | 22.40 | 400 | -0.11(-0.47%) |
Jun 13, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 127 | +0.18(+0.83%) |
Jun 12, 2019 | 22.32 | 22.32 | 22.32 | 312 | +0.00(+0.00%) | |
Jun 11, 2019 | 22.07 | 22.35 | 22.07 | 22.32 | 600 | -0.03(-0.13%) |
Jun 10, 2019 | 22.32 | 22.36 | 22.32 | 22.35 | 3,292 | +0.24(+1.09%) |
Jun 07, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 300 | +0.27(+1.22%) |
Jun 06, 2019 | 21.69 | 21.91 | 21.69 | 21.84 | 2,686 | +0.16(+0.76%) |
Jun 05, 2019 | 21.78 | 21.78 | 21.68 | 21.68 | 1,410 | -0.09(-0.41%) |
Jun 04, 2019 | 21.73 | 21.77 | 21.67 | 21.77 | 8,653 | +0.43(+2.01%) |
Jun 03, 2019 | 21.31 | 21.48 | 21.30 | 21.34 | 10,410 | +0.16(+0.76%) |
May 31, 2019 | 21.13 | 21.18 | 21.08 | 21.18 | 13,600 | -0.32(-1.49%) |
May 30, 2019 | 21.49 | 21.50 | 21.47 | 21.50 | 1,350 | +0.26(+1.22%) |
May 29, 2019 | 21.78 | 21.78 | 21.18 | 21.24 | 7,190 | -0.68(-3.10%) |
May 28, 2019 | 20.52 | 22.01 | 20.52 | 21.92 | 512 | +0.14(+0.64%) |
May 24, 2019 | 21.76 | 21.78 | 21.76 | 21.78 | 300 | +0.06(+0.28%) |
May 23, 2019 | 21.71 | 21.72 | 21.71 | 21.72 | 339 | -0.28(-1.27%) |
May 22, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 180 | -0.12(-0.52%) |
May 21, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 150 | +0.26(+1.17%) |
May 20, 2019 | 21.75 | 21.86 | 21.75 | 21.86 | 587 | -0.16(-0.73%) |
May 17, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | +0.01(+0.05%) |
May 16, 2019 | 22.00 | 22.01 | 21.95 | 22.01 | 10,319 | +0.25(+1.15%) |
May 14, 2019 | 21.76 | 21.76 | 21.76 | 0 | +0.27(+1.28%) | |
May 13, 2019 | 21.60 | 21.61 | 21.49 | 21.49 | 3,401 | -0.75(-3.39%) |
May 10, 2019 | 22.24 | 22.24 | 22.24 | 29 | +0.00(+0.00%) | |
May 09, 2019 | 22.06 | 22.27 | 21.99 | 22.24 | 7,682 | -0.11(-0.48%) |
May 08, 2019 | 22.35 | 22.35 | 22.35 | 255 | +0.00(+0.00%) | |
May 07, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 855 | -0.39(-1.73%) |
May 03, 2019 | 22.74 | 22.74 | 22.74 | 0 | +0.20(+0.89%) | |
May 02, 2019 | 22.49 | 22.54 | 22.42 | 22.54 | 1,241 | -0.14(-0.62%) |