Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.40 | 20.41 | 20.28 | 20.36 | 2,233,622 | -0.01(-0.07%) |
Jul 30, 2019 | 20.35 | 20.39 | 20.34 | 20.38 | 1,842,794 | +0.00(+0.00%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.37 | 20.38 | 1,578,926 | -0.03(-0.15%) |
Jul 26, 2019 | 20.39 | 20.41 | 20.39 | 20.41 | 510,503 | +0.04(+0.18%) |
Jul 25, 2019 | 20.39 | 20.39 | 20.36 | 20.37 | 2,366,185 | -0.01(-0.07%) |
Jul 24, 2019 | 20.36 | 20.39 | 20.35 | 20.39 | 1,023,378 | +0.01(+0.07%) |
Jul 23, 2019 | 20.38 | 20.39 | 20.36 | 20.37 | 1,418,542 | +0.02(+0.11%) |
Jul 22, 2019 | 20.33 | 20.36 | 20.32 | 20.35 | 2,464,471 | +0.04(+0.18%) |
Jul 19, 2019 | 20.35 | 20.36 | 20.31 | 20.31 | 1,722,165 | -0.03(-0.15%) |
Jul 18, 2019 | 20.32 | 20.35 | 20.29 | 20.34 | 3,016,628 | +0.02(+0.07%) |
Jul 17, 2019 | 20.36 | 20.36 | 20.32 | 20.33 | 2,161,835 | -0.02(-0.11%) |
Jul 16, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 2,134,721 | -0.03(-0.15%) |
Jul 15, 2019 | 20.37 | 20.39 | 20.34 | 20.38 | 2,238,738 | +0.02(+0.11%) |
Jul 12, 2019 | 20.34 | 20.36 | 20.33 | 20.36 | 1,648,170 | +0.01(+0.04%) |
Jul 11, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 3,087,847 | -0.03(-0.15%) |
Jul 10, 2019 | 20.37 | 20.39 | 20.36 | 20.38 | 1,348,728 | +0.04(+0.18%) |
Jul 09, 2019 | 20.32 | 20.34 | 20.32 | 20.34 | 1,395,400 | +0.01(+0.04%) |
Jul 08, 2019 | 20.36 | 20.36 | 20.33 | 20.33 | 1,536,185 | -0.02(-0.11%) |
Jul 05, 2019 | 20.35 | 20.37 | 20.34 | 20.36 | 1,497,378 | -0.04(-0.22%) |
Jul 03, 2019 | 20.37 | 20.41 | 20.36 | 20.40 | 1,406,850 | +0.04(+0.18%) |
Jul 02, 2019 | 20.36 | 20.38 | 20.34 | 20.36 | 2,508,322 | +0.01(+0.04%) |
Jul 01, 2019 | 20.41 | 20.41 | 20.34 | 20.36 | 4,970,779 | +0.03(+0.13%) |
Jun 28, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 2,181,429 | -0.02(-0.07%) |
Jun 27, 2019 | 20.31 | 20.34 | 20.31 | 20.34 | 2,517,888 | +0.05(+0.26%) |
Jun 26, 2019 | 20.32 | 20.34 | 20.28 | 20.29 | 2,301,110 | -0.01(-0.04%) |
Jun 25, 2019 | 20.36 | 20.36 | 20.29 | 20.30 | 2,031,230 | -0.06(-0.29%) |
Jun 24, 2019 | 20.37 | 20.37 | 20.35 | 20.36 | 2,170,239 | -0.01(-0.07%) |
Jun 21, 2019 | 20.37 | 20.38 | 20.35 | 20.37 | 2,908,885 | -0.01(-0.04%) |
Jun 20, 2019 | 20.34 | 20.41 | 20.34 | 20.38 | 2,405,591 | +0.07(+0.33%) |
Jun 19, 2019 | 20.28 | 20.33 | 20.23 | 20.31 | 3,391,028 | +0.05(+0.26%) |
Jun 18, 2019 | 20.24 | 20.27 | 20.23 | 20.26 | 2,485,871 | +0.08(+0.41%) |
Jun 17, 2019 | 20.21 | 20.21 | 20.17 | 20.18 | 1,862,768 | -0.02(-0.11%) |
Jun 14, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 812,376 | -0.01(-0.07%) |
Jun 13, 2019 | 20.22 | 20.22 | 20.19 | 20.22 | 938,673 | +0.04(+0.18%) |
Jun 12, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 1,448,246 | -0.04(-0.22%) |
Jun 11, 2019 | 20.25 | 20.28 | 20.20 | 20.22 | 2,703,002 | +0.02(+0.11%) |
Jun 10, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 5,024,097 | +0.03(+0.15%) |
Jun 07, 2019 | 20.19 | 20.21 | 20.16 | 20.17 | 3,205,841 | +0.03(+0.15%) |
Jun 06, 2019 | 20.12 | 20.17 | 20.10 | 20.14 | 2,102,206 | +0.04(+0.19%) |
Jun 05, 2019 | 20.13 | 20.14 | 20.09 | 20.11 | 5,320,830 | +0.02(+0.07%) |
Jun 04, 2019 | 19.99 | 20.09 | 19.99 | 20.09 | 5,020,240 | +0.16(+0.82%) |
Jun 03, 2019 | 19.98 | 19.99 | 19.91 | 19.93 | 19,563,236 | -0.03(-0.16%) |
May 31, 2019 | 20.01 | 20.04 | 19.96 | 19.96 | 2,742,000 | -0.08(-0.41%) |
May 30, 2019 | 20.05 | 20.08 | 20.04 | 20.04 | 2,629,704 | +0.01(+0.07%) |
May 29, 2019 | 20.06 | 20.06 | 20.01 | 20.02 | 8,474,963 | -0.06(-0.30%) |
May 28, 2019 | 20.11 | 20.12 | 20.07 | 20.08 | 7,315,051 | -0.01(-0.04%) |
May 24, 2019 | 20.12 | 20.12 | 20.06 | 20.09 | 2,683,457 | +0.00(+0.00%) |
May 23, 2019 | 20.14 | 20.14 | 20.07 | 20.09 | 1,202,508 | -0.07(-0.37%) |
May 22, 2019 | 20.17 | 20.17 | 20.13 | 20.17 | 1,073,280 | +0.00(+0.00%) |
May 21, 2019 | 20.16 | 20.17 | 20.15 | 20.17 | 797,976 | +0.04(+0.18%) |
May 20, 2019 | 20.14 | 20.16 | 20.11 | 20.13 | 1,722,085 | +0.00(+0.00%) |
May 17, 2019 | 20.11 | 20.17 | 20.11 | 20.13 | 2,731,368 | +0.00(+0.00%) |
May 16, 2019 | 20.10 | 20.16 | 20.10 | 20.13 | 2,337,022 | +0.04(+0.22%) |
May 15, 2019 | 20.07 | 20.10 | 20.05 | 20.08 | 2,028,559 | +0.01(+0.04%) |
May 14, 2019 | 20.08 | 20.10 | 20.06 | 20.08 | 4,232,372 | +0.04(+0.19%) |
May 13, 2019 | 20.08 | 20.11 | 20.04 | 20.04 | 3,372,724 | -0.10(-0.52%) |
May 10, 2019 | 20.11 | 20.18 | 20.08 | 20.14 | 3,190,298 | +0.03(+0.15%) |
May 09, 2019 | 20.11 | 20.13 | 20.07 | 20.11 | 3,617,670 | -0.04(-0.18%) |
May 08, 2019 | 20.14 | 20.17 | 20.13 | 20.15 | 5,336,498 | +0.01(+0.04%) |
May 07, 2019 | 20.20 | 20.20 | 20.12 | 20.14 | 4,809,023 | -0.07(-0.37%) |
May 06, 2019 | 20.15 | 20.23 | 20.15 | 20.22 | 9,172,500 | +0.00(+0.00%) |
May 03, 2019 | 20.21 | 20.23 | 20.20 | 20.22 | 2,613,877 | +0.03(+0.15%) |
May 02, 2019 | 20.20 | 20.20 | 20.15 | 20.19 | 4,273,475 | -0.01(-0.04%) |