Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.02 | 23.02 | 22.84 | 22.84 | 1,437 | -0.20(-0.85%) |
Jul 30, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 142 | -0.37(-1.59%) |
Jul 29, 2019 | 23.41 | 23.41 | 23.41 | 8 | +0.00(+0.00%) | |
Jul 26, 2019 | 23.41 | 23.41 | 23.41 | 5 | +0.00(+0.00%) | |
Jul 24, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.01(+0.05%) | |
Jul 23, 2019 | 23.39 | 23.41 | 23.39 | 23.40 | 2,067 | +0.10(+0.42%) |
Jul 22, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 596 | -0.07(-0.29%) |
Jul 19, 2019 | 23.35 | 23.39 | 23.35 | 23.37 | 1,021 | -0.16(-0.67%) |
Jul 18, 2019 | 23.52 | 23.52 | 23.52 | 35 | +0.00(+0.00%) | |
Jul 17, 2019 | 23.48 | 23.54 | 23.43 | 23.52 | 20,562 | +0.03(+0.12%) |
Jul 15, 2019 | 23.49 | 23.49 | 23.49 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 204 | +0.12(+0.52%) |
Jul 10, 2019 | 23.37 | 23.37 | 23.37 | 0 | +0.34(+1.47%) | |
Jul 09, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 116 | -0.22(-0.93%) |
Jul 08, 2019 | 23.25 | 23.25 | 23.25 | 54 | +0.00(+0.00%) | |
Jul 05, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 510 | +0.05(+0.20%) |
Jul 03, 2019 | 23.20 | 23.20 | 23.20 | 5 | +0.00(+0.00%) | |
Jul 02, 2019 | 23.20 | 23.20 | 23.20 | 6 | +0.00(+0.00%) | |
Jul 01, 2019 | 23.35 | 23.35 | 23.20 | 23.20 | 1,147 | +0.04(+0.18%) |
Jun 28, 2019 | 23.16 | 23.16 | 23.16 | 9 | +0.00(+0.00%) | |
Jun 27, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 229 | +0.07(+0.30%) |
Jun 26, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 137 | -0.03(-0.13%) |
Jun 25, 2019 | 23.17 | 23.17 | 23.11 | 23.12 | 559 | +0.02(+0.08%) |
Jun 24, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 317 | -0.21(-0.88%) |
Jun 21, 2019 | 23.31 | 23.31 | 23.31 | 5 | +0.00(+0.00%) | |
Jun 20, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 1,369 | +0.29(+1.27%) |
Jun 19, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 422 | +0.08(+0.35%) |
Jun 18, 2019 | 22.89 | 22.94 | 22.89 | 22.94 | 959 | +0.35(+1.56%) |
Jun 17, 2019 | 22.51 | 22.58 | 22.51 | 22.58 | 1,082 | -0.03(-0.14%) |
Jun 13, 2019 | 22.62 | 22.62 | 22.62 | 0 | +0.06(+0.26%) | |
Jun 12, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 169 | -0.01(-0.04%) |
Jun 11, 2019 | 22.62 | 22.62 | 22.57 | 22.57 | 378 | +0.07(+0.30%) |
Jun 10, 2019 | 22.48 | 22.51 | 22.48 | 22.50 | 399 | +0.04(+0.17%) |
Jun 07, 2019 | 22.58 | 22.58 | 22.46 | 22.46 | 176,322 | +0.08(+0.34%) |
Jun 06, 2019 | 22.40 | 22.40 | 22.36 | 22.38 | 828 | +0.11(+0.49%) |
Jun 05, 2019 | 22.50 | 22.50 | 22.27 | 22.27 | 438 | -0.06(-0.26%) |
Jun 04, 2019 | 22.15 | 22.34 | 22.15 | 22.33 | 1,794 | +0.40(+1.83%) |
Jun 03, 2019 | 22.00 | 22.00 | 21.93 | 21.93 | 1,588 | +0.15(+0.67%) |
May 31, 2019 | 21.71 | 21.78 | 21.71 | 21.78 | 512 | -0.03(-0.12%) |
May 30, 2019 | 21.89 | 21.89 | 21.80 | 21.81 | 567 | +0.05(+0.24%) |
May 29, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 440 | -0.12(-0.55%) |
May 28, 2019 | 22.01 | 22.01 | 21.87 | 21.88 | 810 | -0.01(-0.07%) |
May 24, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 102 | +0.12(+0.54%) |
May 23, 2019 | 21.78 | 21.85 | 21.78 | 21.78 | 883 | -0.35(-1.59%) |
May 22, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 311 | -0.24(-1.07%) |
May 21, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 329 | +0.15(+0.68%) |
May 20, 2019 | 22.23 | 22.31 | 22.21 | 22.21 | 2,221 | -0.09(-0.42%) |
May 17, 2019 | 22.29 | 22.31 | 22.28 | 22.31 | 717 | +0.02(+0.11%) |
May 16, 2019 | 22.28 | 22.28 | 22.28 | 58 | +0.00(+0.00%) | |
May 15, 2019 | 22.21 | 22.28 | 22.21 | 22.28 | 444 | +0.13(+0.58%) |
May 14, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 651 | +0.05(+0.21%) |
May 13, 2019 | 22.19 | 22.20 | 22.11 | 22.11 | 845 | -0.31(-1.39%) |
May 10, 2019 | 22.42 | 22.42 | 22.42 | 14 | +0.00(+0.00%) | |
May 09, 2019 | 22.42 | 22.42 | 22.42 | 120 | +0.00(+0.00%) | |
May 08, 2019 | 22.44 | 22.44 | 22.41 | 22.42 | 926 | -0.02(-0.07%) |
May 07, 2019 | 22.41 | 22.44 | 22.39 | 22.44 | 466 | -0.07(-0.30%) |
May 06, 2019 | 22.34 | 22.50 | 22.34 | 22.50 | 820 | -0.11(-0.50%) |
May 03, 2019 | 22.67 | 22.67 | 22.62 | 22.62 | 5,327 | +0.10(+0.46%) |
May 02, 2019 | 22.54 | 22.54 | 22.51 | 22.51 | 2,054 | -0.14(-0.63%) |