Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.72 | 21.72 | 21.64 | 21.64 | 304 | -0.20(-0.90%) |
Jul 30, 2019 | 22.17 | 22.17 | 21.72 | 21.84 | 801 | +0.05(+0.25%) |
Jul 29, 2019 | 21.61 | 22.25 | 21.59 | 21.78 | 1,301 | -0.11(-0.51%) |
Jul 26, 2019 | 22.25 | 22.25 | 21.90 | 21.90 | 1,200 | -0.09(-0.39%) |
Jul 25, 2019 | 22.25 | 22.25 | 21.96 | 21.98 | 1,371 | -0.18(-0.82%) |
Jul 24, 2019 | 22.37 | 22.37 | 22.16 | 22.16 | 1,551 | -0.01(-0.05%) |
Jul 23, 2019 | 22.65 | 22.65 | 22.17 | 22.17 | 696 | -0.11(-0.50%) |
Jul 22, 2019 | 22.30 | 22.36 | 22.12 | 22.29 | 3,349 | +0.24(+1.09%) |
Jul 19, 2019 | 22.55 | 22.55 | 22.05 | 22.05 | 500 | +0.07(+0.32%) |
Jul 18, 2019 | 22.62 | 22.62 | 21.98 | 21.98 | 304 | -0.20(-0.89%) |
Jul 17, 2019 | 22.71 | 22.71 | 22.17 | 22.17 | 300 | -0.22(-0.99%) |
Jul 16, 2019 | 22.70 | 22.70 | 22.39 | 22.39 | 300 | +0.01(+0.04%) |
Jul 15, 2019 | 22.75 | 22.75 | 22.39 | 22.39 | 300 | -0.03(-0.13%) |
Jul 12, 2019 | 22.77 | 22.77 | 22.35 | 22.41 | 800 | -0.44(-1.91%) |
Jul 11, 2019 | 22.87 | 22.87 | 22.85 | 22.85 | 1,175 | +0.07(+0.30%) |
Jul 10, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.29(+1.29%) |
Jul 09, 2019 | 22.47 | 22.50 | 22.47 | 22.49 | 444 | -0.06(-0.28%) |
Jul 08, 2019 | 22.65 | 22.65 | 22.55 | 22.55 | 548 | -0.11(-0.46%) |
Jul 05, 2019 | 22.70 | 22.70 | 22.66 | 22.66 | 100 | +0.15(+0.66%) |
Jul 03, 2019 | 22.20 | 22.56 | 22.20 | 22.51 | 700 | +0.28(+1.28%) |
Jul 02, 2019 | 22.16 | 22.23 | 22.09 | 22.23 | 1,400 | -0.09(-0.39%) |
Jul 01, 2019 | 22.23 | 22.45 | 22.23 | 22.31 | 2,998 | +0.28(+1.28%) |
Jun 28, 2019 | 21.89 | 22.03 | 21.89 | 22.03 | 4,800 | +0.22(+1.00%) |
Jun 27, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 16 | -0.14(-0.66%) |
Jun 26, 2019 | 21.88 | 21.96 | 21.87 | 21.96 | 640 | +0.24(+1.10%) |
Jun 25, 2019 | 21.86 | 21.86 | 21.72 | 21.72 | 959 | -0.16(-0.73%) |
Jun 24, 2019 | 21.87 | 21.89 | 21.81 | 21.88 | 2,001 | -0.02(-0.07%) |
Jun 21, 2019 | 21.87 | 21.89 | 21.87 | 21.89 | 300 | +0.13(+0.59%) |
Jun 20, 2019 | 21.86 | 21.86 | 21.77 | 21.77 | 301 | +0.01(+0.07%) |
Jun 19, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 47 | +0.00(+0.00%) |
Jun 18, 2019 | 21.82 | 21.82 | 21.75 | 21.75 | 452 | +0.02(+0.07%) |
Jun 17, 2019 | 21.69 | 21.73 | 21.69 | 21.73 | 405 | -0.11(-0.50%) |
Jun 14, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.22(-1.00%) |
Jun 13, 2019 | 22.16 | 22.16 | 22.07 | 22.07 | 301 | +0.19(+0.87%) |
Jun 12, 2019 | 22.01 | 22.01 | 21.87 | 21.87 | 601 | -0.22(-1.01%) |
Jun 11, 2019 | 22.04 | 22.15 | 22.04 | 22.10 | 373 | +0.18(+0.82%) |
Jun 10, 2019 | 22.03 | 22.03 | 21.92 | 21.92 | 1,344 | -0.02(-0.10%) |
Jun 07, 2019 | 21.98 | 21.98 | 21.94 | 21.94 | 100 | +0.07(+0.30%) |
Jun 06, 2019 | 21.85 | 21.93 | 21.85 | 21.88 | 1,101 | +0.01(+0.06%) |
Jun 05, 2019 | 21.95 | 21.99 | 21.85 | 21.86 | 3,701 | -0.26(-1.19%) |
Jun 04, 2019 | 22.08 | 22.12 | 22.03 | 22.12 | 3,058 | +0.31(+1.41%) |
Jun 03, 2019 | 22.10 | 22.10 | 21.82 | 21.82 | 2,378 | +0.13(+0.62%) |
May 31, 2019 | 21.71 | 21.71 | 21.68 | 21.68 | 200 | -0.11(-0.51%) |
May 30, 2019 | 21.89 | 21.89 | 21.79 | 21.79 | 488 | -0.19(-0.87%) |
May 29, 2019 | 21.60 | 21.98 | 21.60 | 21.98 | 1,201 | +0.04(+0.16%) |
May 28, 2019 | 22.23 | 22.23 | 21.95 | 545 | -0.28(-1.24%) | |
May 24, 2019 | 22.47 | 22.47 | 22.22 | 22.23 | 700 | -0.09(-0.43%) |
May 23, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,115 | -0.52(-2.30%) |
May 22, 2019 | 22.85 | 22.85 | 22.84 | 22.84 | 481 | -0.10(-0.43%) |
May 21, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 400 | +0.32(+1.42%) |
May 20, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 111 | -0.12(-0.53%) |
May 17, 2019 | 22.78 | 22.78 | 22.74 | 22.74 | 4,500 | -0.07(-0.30%) |
May 16, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 107 | +0.17(+0.75%) |
May 15, 2019 | 22.65 | 22.65 | 22.64 | 22.64 | 384 | +0.15(+0.65%) |
May 14, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 35 | +0.15(+0.67%) |
May 13, 2019 | 22.44 | 22.44 | 22.28 | 22.35 | 805 | -0.20(-0.87%) |
May 10, 2019 | 22.19 | 22.54 | 22.13 | 22.54 | 1,100 | +0.64(+2.94%) |
May 09, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 70 | -0.30(-1.36%) |
May 08, 2019 | 22.24 | 22.24 | 22.18 | 22.20 | 1,886 | -0.02(-0.08%) |
May 07, 2019 | 22.12 | 22.22 | 22.12 | 22.22 | 300 | +0.11(+0.51%) |
May 06, 2019 | 22.24 | 22.24 | 22.07 | 22.11 | 1,400 | -0.09(-0.42%) |
May 03, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.12(+0.55%) |
May 02, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.44(-1.94%) |