Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.18 | 23.18 | 22.89 | 22.89 | 2,856 | -0.13(-0.56%) |
Jul 30, 2019 | 23.02 | 23.05 | 22.97 | 23.02 | 3,901 | -0.60(-2.54%) |
Jul 29, 2019 | 23.61 | 23.62 | 23.51 | 23.62 | 4,082 | +0.16(+0.66%) |
Jul 26, 2019 | 23.36 | 23.50 | 23.36 | 23.46 | 5,800 | +0.47(+2.04%) |
Jul 25, 2019 | 22.98 | 23.00 | 22.88 | 23.00 | 3,423 | +0.34(+1.48%) |
Jul 24, 2019 | 22.89 | 22.92 | 22.65 | 22.66 | 5,674 | -0.18(-0.79%) |
Jul 23, 2019 | 22.69 | 22.84 | 22.65 | 22.84 | 9,456 | +0.14(+0.64%) |
Jul 22, 2019 | 22.70 | 22.80 | 22.66 | 22.70 | 3,285 | -0.09(-0.42%) |
Jul 19, 2019 | 22.86 | 22.87 | 22.71 | 22.79 | 2,000 | -0.12(-0.52%) |
Jul 18, 2019 | 22.77 | 22.91 | 22.75 | 22.91 | 3,520 | +0.14(+0.61%) |
Jul 17, 2019 | 23.01 | 23.01 | 22.76 | 22.77 | 31,161 | -0.22(-0.97%) |
Jul 16, 2019 | 22.99 | 23.02 | 22.92 | 22.99 | 7,772 | -0.18(-0.76%) |
Jul 15, 2019 | 23.01 | 23.17 | 23.01 | 23.17 | 2,175 | +0.32(+1.40%) |
Jul 12, 2019 | 22.78 | 22.87 | 22.75 | 22.85 | 3,500 | -0.05(-0.21%) |
Jul 11, 2019 | 22.90 | 22.90 | 22.82 | 22.90 | 1,560 | -0.00(-0.01%) |
Jul 10, 2019 | 22.76 | 22.95 | 22.76 | 22.90 | 9,235 | +0.12(+0.53%) |
Jul 09, 2019 | 22.61 | 22.82 | 22.60 | 22.78 | 3,792 | +0.32(+1.44%) |
Jul 08, 2019 | 22.39 | 22.52 | 22.39 | 22.46 | 2,382 | -0.99(-4.22%) |
Jul 05, 2019 | 23.46 | 23.49 | 23.42 | 23.45 | 2,400 | -0.31(-1.30%) |
Jul 03, 2019 | 23.73 | 23.79 | 23.73 | 23.75 | 2,600 | +0.40(+1.71%) |
Jul 02, 2019 | 23.36 | 23.44 | 23.32 | 23.35 | 3,748 | +0.11(+0.49%) |
Jul 01, 2019 | 23.36 | 23.36 | 23.18 | 23.24 | 2,998 | -0.07(-0.30%) |
Jun 28, 2019 | 23.36 | 23.39 | 23.31 | 23.31 | 1,500 | +0.08(+0.34%) |
Jun 27, 2019 | 23.17 | 23.23 | 23.15 | 23.23 | 2,607 | -0.02(-0.11%) |
Jun 26, 2019 | 23.23 | 23.30 | 23.20 | 23.25 | 3,066 | -0.06(-0.24%) |
Jun 25, 2019 | 23.34 | 23.34 | 23.10 | 23.31 | 1,324 | +0.17(+0.75%) |
Jun 24, 2019 | 23.18 | 23.20 | 23.12 | 23.14 | 4,724 | +0.13(+0.56%) |
Jun 21, 2019 | 22.93 | 23.10 | 22.93 | 23.01 | 2,200 | -0.31(-1.33%) |
Jun 20, 2019 | 23.44 | 23.44 | 23.30 | 23.32 | 4,589 | -0.23(-0.96%) |
Jun 19, 2019 | 23.51 | 23.57 | 23.50 | 23.55 | 2,112 | +0.00(+0.00%) |
Jun 18, 2019 | 23.62 | 23.62 | 23.52 | 23.55 | 7,177 | -0.02(-0.11%) |
Jun 17, 2019 | 23.61 | 23.61 | 23.57 | 23.57 | 1,628 | +0.23(+0.99%) |
Jun 14, 2019 | 23.44 | 23.44 | 23.34 | 23.34 | 1,200 | -0.11(-0.49%) |
Jun 13, 2019 | 23.45 | 23.47 | 23.45 | 23.45 | 3,800 | -0.10(-0.43%) |
Jun 12, 2019 | 23.65 | 23.65 | 23.56 | 23.56 | 1,426 | -0.01(-0.06%) |
Jun 11, 2019 | 23.60 | 23.63 | 23.55 | 23.57 | 1,831 | -0.04(-0.17%) |
Jun 10, 2019 | 23.62 | 23.65 | 23.58 | 23.61 | 1,292 | -0.01(-0.04%) |
Jun 07, 2019 | 23.54 | 23.66 | 23.54 | 23.62 | 3,000 | +0.07(+0.30%) |
Jun 06, 2019 | 23.48 | 23.55 | 23.48 | 23.55 | 2,008 | +0.30(+1.31%) |
Jun 05, 2019 | 23.32 | 23.32 | 23.25 | 23.25 | 1,880 | +0.29(+1.26%) |
Jun 04, 2019 | 22.79 | 22.97 | 22.79 | 22.95 | 2,474 | -0.09(-0.39%) |
Jun 03, 2019 | 22.95 | 23.05 | 22.95 | 23.05 | 4,626 | +0.05(+0.22%) |
May 31, 2019 | 22.86 | 23.04 | 22.86 | 23.00 | 3,700 | +0.19(+0.81%) |
May 30, 2019 | 22.80 | 22.82 | 22.79 | 22.81 | 3,098 | +0.18(+0.80%) |
May 29, 2019 | 22.56 | 22.64 | 22.56 | 22.63 | 4,363 | -0.07(-0.33%) |
May 28, 2019 | 22.74 | 22.78 | 22.68 | 22.70 | 8,684 | -0.22(-0.94%) |
May 24, 2019 | 22.89 | 22.92 | 22.84 | 22.92 | 1,200 | +0.07(+0.32%) |
May 23, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 1,002 | +0.15(+0.65%) |
May 22, 2019 | 22.68 | 22.76 | 22.63 | 22.70 | 4,509 | -0.23(-1.00%) |
May 21, 2019 | 22.86 | 22.93 | 22.81 | 22.93 | 70,105 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.67 | 22.55 | 22.64 | 1,641 | -0.10(-0.44%) |
May 17, 2019 | 22.78 | 22.78 | 22.66 | 22.74 | 3,100 | +0.27(+1.20%) |
May 16, 2019 | 22.49 | 22.53 | 22.47 | 22.47 | 2,001 | +0.02(+0.09%) |
May 15, 2019 | 22.38 | 22.45 | 22.38 | 22.45 | 2,776 | +0.06(+0.27%) |
May 14, 2019 | 22.35 | 22.41 | 22.28 | 22.39 | 9,840 | +0.07(+0.31%) |
May 13, 2019 | 22.42 | 22.42 | 22.28 | 22.32 | 4,273 | -0.39(-1.72%) |
May 10, 2019 | 22.59 | 22.71 | 22.55 | 22.71 | 3,600 | +0.04(+0.18%) |
May 09, 2019 | 22.52 | 22.67 | 22.52 | 22.67 | 2,524 | +0.15(+0.67%) |
May 08, 2019 | 22.70 | 22.70 | 22.40 | 22.52 | 4,570 | -0.22(-0.97%) |
May 07, 2019 | 22.75 | 22.75 | 22.70 | 22.74 | 11,694 | -0.09(-0.39%) |
May 06, 2019 | 22.68 | 22.87 | 22.68 | 22.83 | 6,370 | -0.13(-0.57%) |
May 03, 2019 | 22.89 | 22.96 | 22.89 | 22.96 | 1,800 | +0.12(+0.53%) |
May 02, 2019 | 22.84 | 22.86 | 22.84 | 22.84 | 1,090 | -0.26(-1.11%) |