Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.94 | 23.08 | 22.74 | 22.74 | 1,678 | -0.06(-0.26%) |
Jul 30, 2019 | 22.74 | 22.80 | 22.63 | 22.80 | 7,364 | -0.36(-1.55%) |
Jul 29, 2019 | 23.25 | 23.25 | 23.08 | 23.16 | 929 | -0.21(-0.90%) |
Jul 26, 2019 | 23.35 | 23.40 | 23.33 | 23.37 | 5,300 | -0.26(-1.08%) |
Jul 25, 2019 | 23.69 | 23.69 | 23.63 | 23.63 | 662 | +0.06(+0.24%) |
Jul 24, 2019 | 23.50 | 23.57 | 23.49 | 23.57 | 6,055 | +0.55(+2.39%) |
Jul 23, 2019 | 22.97 | 23.15 | 22.97 | 23.02 | 2,273 | +0.17(+0.76%) |
Jul 22, 2019 | 22.95 | 22.95 | 22.75 | 22.85 | 2,448 | +0.05(+0.21%) |
Jul 19, 2019 | 22.75 | 22.89 | 22.75 | 22.80 | 2,500 | -0.07(-0.31%) |
Jul 18, 2019 | 22.70 | 22.88 | 22.68 | 22.87 | 1,757 | -0.28(-1.21%) |
Jul 17, 2019 | 23.14 | 23.16 | 23.12 | 23.15 | 1,091 | -0.40(-1.70%) |
Jul 16, 2019 | 23.43 | 23.58 | 23.42 | 23.55 | 2,696 | -0.03(-0.13%) |
Jul 15, 2019 | 23.63 | 23.63 | 23.52 | 23.58 | 2,386 | +0.08(+0.34%) |
Jul 12, 2019 | 23.50 | 23.50 | 23.50 | 462 | +0.00(+0.00%) | |
Jul 11, 2019 | 23.50 | 23.50 | 23.48 | 23.50 | 2,144 | +0.36(+1.56%) |
Jul 10, 2019 | 23.09 | 23.15 | 23.08 | 23.14 | 8,537 | +0.07(+0.30%) |
Jul 09, 2019 | 22.98 | 23.15 | 22.98 | 23.07 | 7,825 | +0.10(+0.44%) |
Jul 08, 2019 | 23.06 | 23.07 | 22.97 | 22.97 | 8,784 | +0.27(+1.21%) |
Jul 05, 2019 | 22.25 | 22.72 | 22.18 | 22.70 | 11,600 | +1.23(+5.75%) |
Jul 03, 2019 | 21.47 | 21.52 | 21.40 | 21.46 | 5,700 | +0.05(+0.23%) |
Jul 02, 2019 | 21.31 | 21.43 | 21.31 | 21.41 | 8,129 | -0.33(-1.52%) |
Jul 01, 2019 | 22.40 | 22.40 | 21.74 | 21.74 | 388,057 | -0.36(-1.63%) |
Jun 28, 2019 | 22.07 | 22.10 | 22.06 | 22.10 | 8,400 | +0.04(+0.16%) |
Jun 27, 2019 | 22.06 | 22.08 | 22.03 | 22.07 | 2,226 | +0.73(+3.40%) |
Jun 26, 2019 | 21.49 | 21.49 | 21.25 | 21.34 | 3,010 | -0.18(-0.84%) |
Jun 25, 2019 | 21.75 | 21.75 | 21.43 | 21.52 | 2,454 | -0.08(-0.37%) |
Jun 24, 2019 | 21.81 | 21.81 | 21.60 | 21.60 | 3,520 | -0.25(-1.13%) |
Jun 21, 2019 | 21.86 | 22.03 | 21.79 | 21.85 | 4,800 | -0.31(-1.40%) |
Jun 20, 2019 | 22.22 | 22.22 | 22.12 | 22.16 | 1,865 | -0.01(-0.06%) |
Jun 19, 2019 | 22.07 | 22.30 | 22.04 | 22.17 | 1,820 | +0.30(+1.37%) |
Jun 18, 2019 | 21.82 | 22.03 | 21.82 | 21.87 | 10,663 | +0.37(+1.72%) |
Jun 17, 2019 | 21.32 | 21.50 | 21.32 | 21.50 | 2,858 | +0.31(+1.46%) |
Jun 14, 2019 | 21.05 | 21.19 | 21.05 | 21.19 | 1,900 | +0.40(+1.92%) |
Jun 13, 2019 | 20.70 | 20.83 | 20.70 | 20.79 | 2,576 | -0.24(-1.14%) |
Jun 12, 2019 | 21.16 | 21.34 | 21.03 | 21.03 | 5,159 | -0.21(-0.99%) |
Jun 11, 2019 | 21.14 | 21.30 | 21.09 | 21.24 | 16,561 | +0.81(+3.96%) |
Jun 10, 2019 | 20.39 | 20.53 | 20.39 | 20.43 | 19,624 | -0.02(-0.12%) |
Jun 07, 2019 | 20.50 | 20.80 | 20.45 | 20.45 | 5,000 | +0.42(+2.10%) |
Jun 06, 2019 | 19.93 | 20.07 | 19.90 | 20.04 | 4,714 | -0.16(-0.82%) |
Jun 05, 2019 | 20.23 | 20.25 | 20.17 | 20.20 | 6,326 | +0.38(+1.92%) |
Jun 04, 2019 | 19.72 | 19.86 | 19.72 | 19.82 | 12,287 | -0.07(-0.35%) |
Jun 03, 2019 | 19.69 | 20.19 | 19.62 | 19.89 | 5,584 | +0.15(+0.76%) |
May 31, 2019 | 19.67 | 19.82 | 19.67 | 19.74 | 11,200 | +0.02(+0.10%) |
May 30, 2019 | 19.62 | 19.89 | 19.62 | 19.72 | 4,947 | +0.07(+0.38%) |
May 29, 2019 | 19.75 | 19.75 | 19.55 | 19.64 | 5,133 | -0.98(-4.77%) |
May 28, 2019 | 20.69 | 20.69 | 20.63 | 20.63 | 1,201 | -0.00(-0.01%) |
May 24, 2019 | 20.45 | 20.68 | 20.45 | 20.63 | 1,500 | +0.46(+2.29%) |
May 23, 2019 | 20.30 | 20.30 | 20.17 | 20.17 | 4,242 | -0.70(-3.35%) |
May 22, 2019 | 20.87 | 20.87 | 20.84 | 20.87 | 290,910 | +0.06(+0.29%) |
May 21, 2019 | 20.59 | 20.85 | 20.59 | 20.81 | 7,971 | +0.07(+0.34%) |
May 20, 2019 | 20.77 | 20.80 | 20.74 | 20.74 | 5,566 | -0.08(-0.40%) |
May 17, 2019 | 20.93 | 20.95 | 20.79 | 20.82 | 5,500 | -0.88(-4.04%) |
May 16, 2019 | 21.91 | 22.05 | 21.70 | 21.70 | 10,436 | +0.02(+0.09%) |
May 15, 2019 | 21.33 | 21.68 | 21.33 | 21.68 | 2,247 | -0.07(-0.30%) |
May 14, 2019 | 21.61 | 22.03 | 21.61 | 21.75 | 2,742 | +0.75(+3.55%) |
May 13, 2019 | 21.32 | 21.36 | 21.00 | 21.00 | 2,792 | -0.96(-4.37%) |
May 10, 2019 | 22.11 | 22.11 | 21.87 | 21.96 | 1,600 | -0.13(-0.59%) |
May 09, 2019 | 21.90 | 22.15 | 21.90 | 22.09 | 1,481 | -0.43(-1.91%) |
May 08, 2019 | 22.42 | 22.89 | 22.42 | 22.52 | 2,504 | +0.07(+0.31%) |
May 07, 2019 | 22.46 | 22.48 | 22.14 | 22.45 | 1,847 | -0.57(-2.48%) |
May 06, 2019 | 22.99 | 23.02 | 22.99 | 23.02 | 1,254 | -0.18(-0.78%) |
May 03, 2019 | 22.99 | 23.20 | 22.99 | 23.20 | 1,400 | +0.43(+1.89%) |
May 02, 2019 | 22.63 | 22.77 | 22.62 | 22.77 | 3,497 | -0.63(-2.69%) |