Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 720 | -0.53(-2.25%) |
Jul 30, 2019 | 23.50 | 23.69 | 23.21 | 23.53 | 1,514 | -0.67(-2.77%) |
Jul 29, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 1,000 | -0.05(-0.21%) |
Jul 26, 2019 | 24.16 | 24.25 | 24.16 | 24.25 | 2,000 | +0.29(+1.21%) |
Jul 25, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 100 | -0.54(-2.22%) |
Jul 24, 2019 | 24.27 | 24.50 | 24.27 | 24.50 | 101 | +0.38(+1.55%) |
Jul 23, 2019 | 24.16 | 24.16 | 24.09 | 24.13 | 150 | -0.38(-1.53%) |
Jul 22, 2019 | 24.33 | 24.50 | 24.33 | 24.50 | 135 | -0.11(-0.46%) |
Jul 19, 2019 | 24.54 | 24.76 | 24.54 | 24.62 | 400 | +0.39(+1.60%) |
Jul 18, 2019 | 24.24 | 24.25 | 24.00 | 24.23 | 385 | -0.39(-1.60%) |
Jul 17, 2019 | 24.38 | 24.62 | 24.38 | 24.62 | 3,165 | -0.25(-0.99%) |
Jul 16, 2019 | 24.88 | 24.95 | 24.87 | 24.87 | 182 | +0.09(+0.36%) |
Jul 15, 2019 | 25.20 | 25.20 | 24.78 | 24.78 | 593 | -0.27(-1.08%) |
Jul 11, 2019 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Jul 10, 2019 | 25.35 | 25.35 | 25.03 | 25.03 | 420 | -0.30(-1.18%) |
Jul 09, 2019 | 25.24 | 25.33 | 24.86 | 25.33 | 139 | +0.08(+0.32%) |
Jul 08, 2019 | 25.12 | 25.30 | 25.12 | 25.25 | 1,050 | +0.13(+0.52%) |
Jul 05, 2019 | 25.36 | 25.36 | 25.12 | 25.12 | 200 | +0.10(+0.40%) |
Jul 03, 2019 | 25.02 | 25.40 | 24.95 | 25.02 | 1,900 | -0.02(-0.08%) |
Jul 02, 2019 | 24.83 | 25.04 | 24.83 | 25.04 | 672 | +0.31(+1.25%) |
Jul 01, 2019 | 24.73 | 24.93 | 24.73 | 24.73 | 1,027 | +0.08(+0.32%) |
Jun 28, 2019 | 24.65 | 24.75 | 24.65 | 24.65 | 200 | +0.05(+0.20%) |
Jun 27, 2019 | 24.68 | 24.68 | 24.46 | 24.60 | 33,000 | -0.73(-2.88%) |
Jun 26, 2019 | 24.62 | 25.33 | 24.62 | 25.33 | 2,095 | +0.33(+1.32%) |
Jun 25, 2019 | 25.29 | 25.29 | 25.00 | 25.00 | 2,404 | -0.58(-2.27%) |
Jun 24, 2019 | 25.37 | 25.75 | 25.17 | 25.58 | 10,300 | +0.58(+2.32%) |
Jun 21, 2019 | 25.44 | 25.44 | 24.82 | 25.00 | 1,400 | -0.82(-3.16%) |
Jun 20, 2019 | 25.37 | 25.82 | 25.32 | 25.82 | 15,305 | +2.07(+8.72%) |
Jun 19, 2019 | 23.86 | 23.86 | 23.75 | 23.75 | 500 | -0.55(-2.28%) |
Jun 18, 2019 | 24.11 | 24.30 | 23.84 | 24.30 | 1,220 | +0.34(+1.42%) |
Jun 17, 2019 | 23.77 | 24.12 | 23.77 | 23.96 | 3,085 | +0.42(+1.78%) |
Jun 14, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.29(+1.25%) |
Jun 13, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | -0.32(-1.36%) |
Jun 11, 2019 | 23.57 | 23.57 | 23.57 | 0 | +0.50(+2.15%) | |
Jun 10, 2019 | 23.08 | 23.08 | 22.99 | 23.07 | 1,043 | +0.56(+2.51%) |
Jun 07, 2019 | 22.47 | 22.51 | 22.47 | 22.51 | 1,100 | +0.08(+0.36%) |
Jun 06, 2019 | 22.48 | 22.48 | 22.43 | 22.43 | 205 | +0.03(+0.14%) |
Jun 05, 2019 | 22.48 | 22.62 | 22.35 | 22.40 | 1,213 | +0.70(+3.22%) |
Jun 04, 2019 | 21.52 | 21.88 | 21.52 | 21.70 | 840 | -0.32(-1.45%) |
Jun 03, 2019 | 22.02 | 22.03 | 22.00 | 22.02 | 750 | -0.58(-2.57%) |
May 31, 2019 | 23.13 | 23.13 | 22.58 | 22.60 | 7,900 | -1.03(-4.35%) |
May 30, 2019 | 23.50 | 23.78 | 23.50 | 23.63 | 342 | +0.30(+1.28%) |
May 29, 2019 | 23.45 | 23.50 | 23.18 | 23.33 | 211 | -0.43(-1.81%) |
May 28, 2019 | 23.66 | 23.76 | 23.59 | 23.76 | 580 | +0.94(+4.12%) |
May 24, 2019 | 22.73 | 22.82 | 22.73 | 22.82 | 200 | +0.09(+0.40%) |
May 23, 2019 | 22.93 | 22.93 | 22.73 | 22.73 | 125 | +0.03(+0.13%) |
May 22, 2019 | 22.43 | 22.70 | 22.43 | 22.70 | 720 | +0.45(+2.02%) |
May 21, 2019 | 22.50 | 22.50 | 22.25 | 22.25 | 242 | -0.21(-0.93%) |
May 20, 2019 | 22.60 | 22.63 | 22.40 | 22.46 | 200 | -0.65(-2.81%) |
May 17, 2019 | 23.02 | 23.11 | 23.02 | 23.11 | 200 | -0.36(-1.53%) |
May 16, 2019 | 23.37 | 23.47 | 22.96 | 23.47 | 208 | -0.33(-1.39%) |
May 15, 2019 | 22.66 | 23.80 | 22.66 | 23.80 | 1,615 | +0.76(+3.30%) |
May 14, 2019 | 22.80 | 23.05 | 22.80 | 23.04 | 1,306 | +0.88(+3.97%) |
May 13, 2019 | 22.22 | 22.61 | 22.16 | 22.16 | 889 | -0.19(-0.85%) |
May 10, 2019 | 22.88 | 22.88 | 22.31 | 22.35 | 1,500 | -0.49(-2.15%) |
May 09, 2019 | 22.95 | 23.03 | 22.75 | 22.84 | 1,295 | +0.33(+1.47%) |
May 08, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 181 | +0.21(+0.94%) |
May 07, 2019 | 22.43 | 22.75 | 22.30 | 22.30 | 3,734 | +1.26(+5.99%) |
May 06, 2019 | 20.88 | 21.04 | 20.76 | 21.04 | 1,179 | +0.08(+0.38%) |
May 03, 2019 | 21.59 | 21.59 | 20.95 | 20.96 | 1,500 | +0.08(+0.38%) |
May 02, 2019 | 21.00 | 21.18 | 20.68 | 20.88 | 9,218 | +0.36(+1.75%) |