Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | -0.59(-2.47%) |
Jul 30, 2019 | 23.99 | 24.00 | 23.99 | 24.00 | 500 | +0.00(+0.00%) |
Jul 29, 2019 | 23.50 | 24.00 | 23.50 | 24.00 | 1,800 | +0.50(+2.13%) |
Jul 26, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 1,100 | +0.00(+0.00%) |
Jul 25, 2019 | 23.49 | 23.75 | 23.49 | 23.50 | 1,250 | +0.01(+0.04%) |
Jul 24, 2019 | 23.48 | 23.49 | 23.47 | 23.49 | 1,278 | +0.24(+1.03%) |
Jul 23, 2019 | 22.50 | 23.25 | 22.50 | 23.25 | 6,845 | +0.51(+2.24%) |
Jul 22, 2019 | 22.62 | 22.74 | 22.62 | 22.74 | 4,190 | +0.04(+0.18%) |
Jul 19, 2019 | 22.70 | 22.70 | 22.00 | 22.70 | 11,700 | +1.19(+5.53%) |
Jul 18, 2019 | 21.50 | 22.44 | 21.50 | 21.51 | 1,395 | +0.19(+0.89%) |
Jul 17, 2019 | 21.41 | 21.41 | 21.32 | 21.32 | 200 | -0.43(-1.98%) |
Jul 16, 2019 | 22.25 | 22.25 | 21.75 | 21.75 | 1,375 | -1.00(-4.40%) |
Jul 15, 2019 | 22.50 | 22.75 | 22.00 | 22.75 | 1,275 | +0.00(+0.00%) |
Jul 12, 2019 | 22.00 | 22.75 | 21.51 | 22.75 | 5,800 | +1.03(+4.74%) |
Jul 11, 2019 | 21.64 | 22.75 | 21.51 | 21.72 | 5,047 | -0.53(-2.38%) |
Jul 10, 2019 | 21.79 | 22.50 | 21.74 | 22.25 | 7,089 | -0.10(-0.45%) |
Jul 09, 2019 | 23.44 | 23.44 | 21.21 | 22.35 | 2,729 | +0.35(+1.59%) |
Jul 08, 2019 | 22.00 | 22.00 | 21.16 | 22.00 | 6,742 | -1.00(-4.35%) |
Jul 02, 2019 | 23.00 | 23.00 | 23.00 | 0 | +1.50(+6.98%) | |
Jul 01, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 435 | +0.45(+2.13%) |
Jun 28, 2019 | 20.99 | 21.50 | 20.75 | 21.05 | 3,400 | +0.45(+2.19%) |
Jun 27, 2019 | 20.40 | 20.70 | 20.37 | 20.60 | 1,390 | +0.16(+0.78%) |
Jun 26, 2019 | 20.51 | 20.51 | 20.44 | 20.44 | 600 | -0.19(-0.92%) |
Jun 25, 2019 | 20.57 | 20.66 | 20.37 | 20.63 | 2,560 | -0.37(-1.76%) |
Jun 24, 2019 | 20.30 | 21.00 | 20.30 | 21.00 | 4,190 | +0.70(+3.44%) |
Jun 21, 2019 | 20.50 | 20.50 | 20.30 | 20.30 | 1,300 | -0.21(-1.02%) |
Jun 20, 2019 | 20.51 | 20.51 | 20.51 | 20.51 | 535 | +0.01(+0.05%) |
Jun 19, 2019 | 20.85 | 20.85 | 20.50 | 20.50 | 925 | -0.78(-3.65%) |
Jun 18, 2019 | 21.01 | 21.28 | 20.99 | 21.28 | 1,966 | +0.28(+1.31%) |
Jun 17, 2019 | 21.00 | 21.11 | 21.00 | 21.00 | 1,590 | -0.35(-1.64%) |
Jun 14, 2019 | 21.50 | 21.50 | 21.01 | 21.35 | 5,400 | -0.22(-1.02%) |
Jun 13, 2019 | 22.00 | 23.97 | 21.55 | 21.57 | 5,698 | -0.47(-2.13%) |
Jun 12, 2019 | 22.00 | 22.75 | 22.00 | 22.04 | 3,259 | +0.29(+1.33%) |
Jun 11, 2019 | 22.10 | 22.10 | 21.35 | 21.75 | 1,125 | -0.25(-1.14%) |
Jun 10, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 | -0.50(-2.22%) |
Jun 07, 2019 | 22.00 | 22.50 | 22.00 | 22.50 | 300 | +0.94(+4.36%) |
Jun 06, 2019 | 21.61 | 21.61 | 21.56 | 21.56 | 500 | -0.44(-2.00%) |
Jun 05, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 | -0.60(-2.65%) |
Jun 04, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 226 | +0.57(+2.61%) |
Jun 03, 2019 | 22.00 | 22.03 | 22.00 | 22.03 | 800 | -0.59(-2.63%) |
May 30, 2019 | 22.62 | 22.62 | 22.62 | 0 | +0.61(+2.77%) | |
May 29, 2019 | 22.05 | 22.05 | 22.01 | 22.01 | 1,109 | +0.01(+0.05%) |
May 28, 2019 | 22.24 | 22.50 | 22.00 | 22.00 | 670 | -0.30(-1.35%) |
May 24, 2019 | 21.80 | 22.50 | 21.80 | 22.30 | 4,700 | -0.15(-0.67%) |
May 21, 2019 | 22.45 | 22.45 | 22.45 | 0 | +0.95(+4.42%) | |
May 20, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 150 | +0.12(+0.56%) |
May 17, 2019 | 21.36 | 21.38 | 21.35 | 21.38 | 1,000 | -0.46(-2.10%) |
May 16, 2019 | 22.00 | 22.03 | 21.84 | 21.84 | 1,440 | -0.15(-0.69%) |
May 15, 2019 | 22.39 | 22.39 | 21.84 | 21.99 | 1,400 | +0.49(+2.28%) |
May 14, 2019 | 21.60 | 21.60 | 21.50 | 21.50 | 700 | +0.00(+0.00%) |
May 13, 2019 | 21.00 | 21.50 | 21.00 | 21.50 | 2,440 | -0.23(-1.04%) |
May 10, 2019 | 21.17 | 21.73 | 21.09 | 21.73 | 1,100 | -1.27(-5.54%) |
May 08, 2019 | 23.00 | 23.00 | 23.00 | 0 | +1.75(+8.23%) | |
May 07, 2019 | 21.25 | 21.25 | 21.25 | 100 | +0.00(+0.00%) | |
May 06, 2019 | 21.78 | 21.78 | 21.25 | 21.25 | 200 | +0.62(+3.01%) |
May 03, 2019 | 20.65 | 20.71 | 20.63 | 20.63 | 500 | -0.56(-2.64%) |