Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.25 | 23.31 | 22.75 | 22.75 | 3,833 | -0.50(-2.17%) |
Jul 30, 2019 | 23.16 | 23.26 | 23.10 | 23.26 | 3,099 | -0.52(-2.20%) |
Jul 29, 2019 | 23.72 | 23.78 | 23.70 | 23.78 | 3,624 | +0.25(+1.07%) |
Jul 26, 2019 | 23.60 | 23.70 | 23.53 | 23.53 | 9,217 | -0.08(-0.34%) |
Jul 25, 2019 | 23.93 | 23.95 | 23.56 | 23.61 | 9,149 | -0.28(-1.15%) |
Jul 24, 2019 | 23.91 | 24.00 | 23.88 | 23.89 | 2,058 | +0.01(+0.02%) |
Jul 23, 2019 | 23.84 | 23.92 | 23.84 | 23.88 | 3,599 | +0.28(+1.18%) |
Jul 22, 2019 | 23.60 | 23.65 | 23.54 | 23.60 | 4,663 | -0.05(-0.23%) |
Jul 19, 2019 | 23.53 | 23.66 | 23.42 | 23.66 | 5,996 | -0.28(-1.18%) |
Jul 18, 2019 | 23.94 | 23.94 | 23.94 | 93 | +0.00(+0.00%) | |
Jul 17, 2019 | 23.94 | 23.94 | 23.94 | 42 | +0.00(+0.00%) | |
Jul 16, 2019 | 23.94 | 23.94 | 23.81 | 23.94 | 1,039 | +0.01(+0.05%) |
Jul 15, 2019 | 23.85 | 23.95 | 23.85 | 23.93 | 4,088 | +0.20(+0.85%) |
Jul 12, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 111 | -0.07(-0.28%) |
Jul 11, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 146 | -0.09(-0.37%) |
Jul 10, 2019 | 23.98 | 23.98 | 23.79 | 23.88 | 1,860 | -0.04(-0.16%) |
Jul 09, 2019 | 23.91 | 23.95 | 23.86 | 23.92 | 3,626 | -0.14(-0.60%) |
Jul 08, 2019 | 24.12 | 24.12 | 23.97 | 24.06 | 2,758 | -0.02(-0.07%) |
Jul 05, 2019 | 24.24 | 24.24 | 24.08 | 24.08 | 1,443 | -0.35(-1.44%) |
Jul 03, 2019 | 24.47 | 24.50 | 24.38 | 24.43 | 1,776 | +0.22(+0.89%) |
Jul 02, 2019 | 24.20 | 24.21 | 24.20 | 24.21 | 915 | +0.04(+0.15%) |
Jul 01, 2019 | 24.36 | 24.40 | 24.18 | 24.18 | 4,006 | +0.32(+1.32%) |
Jun 28, 2019 | 24.20 | 24.20 | 23.86 | 23.86 | 10,438 | +0.05(+0.19%) |
Jun 27, 2019 | 24.03 | 24.03 | 23.82 | 23.82 | 2,273 | +0.05(+0.21%) |
Jun 26, 2019 | 23.83 | 23.83 | 23.77 | 23.77 | 584 | +0.04(+0.17%) |
Jun 25, 2019 | 23.79 | 23.79 | 23.73 | 23.73 | 780 | -0.10(-0.42%) |
Jun 24, 2019 | 23.90 | 23.90 | 23.82 | 23.83 | 815 | +0.00(+0.02%) |
Jun 21, 2019 | 23.69 | 23.85 | 23.69 | 23.82 | 5,698 | -0.01(-0.04%) |
Jun 20, 2019 | 23.91 | 23.92 | 23.83 | 23.83 | 3,225 | +0.19(+0.82%) |
Jun 19, 2019 | 23.64 | 23.69 | 23.64 | 23.64 | 1,496 | +0.11(+0.46%) |
Jun 18, 2019 | 23.58 | 23.65 | 23.52 | 23.53 | 1,625 | +0.34(+1.46%) |
Jun 17, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 397 | +0.06(+0.25%) |
Jun 14, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 113 | -0.10(-0.44%) |
Jun 13, 2019 | 23.27 | 23.40 | 23.24 | 23.24 | 1,384 | -0.19(-0.80%) |
Jun 12, 2019 | 23.50 | 23.50 | 23.13 | 23.42 | 699 | -0.17(-0.72%) |
Jun 11, 2019 | 23.56 | 23.59 | 23.51 | 23.59 | 3,453 | +0.12(+0.51%) |
Jun 10, 2019 | 23.35 | 23.48 | 23.35 | 23.47 | 1,026 | +0.18(+0.79%) |
Jun 07, 2019 | 23.30 | 23.34 | 23.01 | 23.29 | 6,039 | +0.19(+0.81%) |
Jun 06, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 462 | +0.18(+0.80%) |
Jun 05, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 113 | +0.02(+0.10%) |
Jun 04, 2019 | 22.95 | 22.96 | 22.72 | 22.89 | 11,895 | +0.23(+1.03%) |
Jun 03, 2019 | 22.52 | 22.67 | 22.51 | 22.66 | 12,148 | -1.20(-5.02%) |
May 31, 2019 | 22.38 | 23.86 | 22.35 | 23.86 | 7,863 | +1.22(+5.38%) |
May 30, 2019 | 22.57 | 22.75 | 22.57 | 22.64 | 7,713 | +0.31(+1.38%) |
May 29, 2019 | 22.52 | 22.64 | 22.27 | 22.33 | 4,286 | -0.57(-2.49%) |
May 28, 2019 | 22.96 | 22.96 | 22.87 | 22.90 | 1,766 | +0.04(+0.18%) |
May 24, 2019 | 22.86 | 22.86 | 22.86 | 45 | +0.00(+0.00%) | |
May 23, 2019 | 22.86 | 22.86 | 22.74 | 22.86 | 7,683 | -0.29(-1.26%) |
May 22, 2019 | 23.15 | 23.15 | 23.15 | 91 | +0.00(+0.00%) | |
May 21, 2019 | 23.15 | 23.21 | 23.15 | 23.15 | 2,322 | +0.15(+0.67%) |
May 20, 2019 | 22.93 | 23.08 | 22.93 | 23.00 | 2,275 | -0.32(-1.36%) |
May 17, 2019 | 23.34 | 23.34 | 23.32 | 23.32 | 797 | -0.22(-0.93%) |
May 16, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 888 | +0.28(+1.19%) |
May 15, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 233 | +0.17(+0.75%) |
May 14, 2019 | 23.06 | 23.09 | 23.06 | 23.09 | 1,051 | +0.22(+0.95%) |
May 13, 2019 | 22.89 | 22.94 | 22.87 | 22.87 | 2,834 | -0.51(-2.17%) |
May 10, 2019 | 23.24 | 23.38 | 23.24 | 23.38 | 911 | +0.10(+0.43%) |
May 09, 2019 | 23.09 | 23.28 | 23.09 | 23.28 | 4,385 | -0.13(-0.56%) |
May 08, 2019 | 23.40 | 23.49 | 23.40 | 23.41 | 1,880 | +0.22(+0.93%) |
May 07, 2019 | 23.33 | 23.33 | 23.12 | 23.19 | 2,591 | -0.43(-1.82%) |
May 06, 2019 | 23.32 | 23.63 | 23.32 | 23.62 | 5,859 | -0.25(-1.07%) |
May 03, 2019 | 23.69 | 23.88 | 23.69 | 23.88 | 2,507 | +0.23(+0.96%) |
May 02, 2019 | 23.70 | 23.78 | 23.60 | 23.65 | 6,777 | -0.04(-0.18%) |