Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.51 | 21.57 | 21.47 | 21.49 | 23,658 | -0.03(-0.16%) |
Jul 30, 2019 | 21.55 | 21.55 | 21.51 | 21.53 | 23,975 | +0.01(+0.05%) |
Jul 29, 2019 | 21.54 | 21.54 | 21.51 | 21.52 | 22,715 | -0.05(-0.23%) |
Jul 26, 2019 | 21.61 | 21.61 | 21.55 | 21.57 | 11,623 | -0.08(-0.36%) |
Jul 25, 2019 | 21.66 | 21.66 | 21.56 | 21.65 | 52,636 | -0.06(-0.27%) |
Jul 24, 2019 | 21.71 | 21.71 | 21.70 | 21.71 | 3,968 | -0.04(-0.20%) |
Jul 23, 2019 | 21.75 | 21.75 | 21.73 | 21.75 | 11,745 | +0.01(+0.03%) |
Jul 22, 2019 | 21.74 | 21.76 | 21.74 | 21.74 | 16,480 | +0.00(+0.02%) |
Jul 19, 2019 | 21.73 | 21.75 | 21.73 | 21.74 | 990,996 | +0.03(+0.12%) |
Jul 18, 2019 | 21.66 | 21.74 | 21.66 | 21.71 | 7,411 | +0.02(+0.10%) |
Jul 17, 2019 | 21.68 | 21.71 | 21.67 | 21.69 | 2,855 | +0.02(+0.10%) |
Jul 16, 2019 | 21.69 | 21.69 | 21.65 | 21.67 | 3,174 | -0.02(-0.08%) |
Jul 15, 2019 | 21.65 | 21.69 | 21.65 | 21.69 | 1,209 | +0.02(+0.08%) |
Jul 12, 2019 | 21.76 | 21.77 | 21.67 | 21.67 | 21,569 | -0.08(-0.35%) |
Jul 11, 2019 | 21.67 | 21.76 | 21.61 | 21.75 | 240,890 | +0.19(+0.89%) |
Jul 10, 2019 | 21.56 | 21.57 | 21.51 | 21.56 | 12,719 | +0.06(+0.27%) |
Jul 09, 2019 | 21.48 | 21.51 | 21.47 | 21.50 | 16,387 | +0.04(+0.21%) |
Jul 08, 2019 | 21.52 | 21.52 | 21.45 | 21.45 | 19,422 | -0.11(-0.50%) |
Jul 05, 2019 | 21.54 | 21.56 | 21.49 | 21.56 | 6,111 | -0.04(-0.20%) |
Jul 03, 2019 | 21.61 | 21.61 | 21.58 | 21.60 | 5,632 | -0.04(-0.18%) |
Jul 02, 2019 | 21.59 | 21.65 | 21.59 | 21.64 | 25,616 | +0.03(+0.14%) |
Jul 01, 2019 | 21.61 | 21.65 | 21.60 | 21.61 | 17,671 | -0.06(-0.28%) |
Jun 28, 2019 | 21.66 | 21.68 | 21.64 | 21.67 | 8,507 | +0.01(+0.07%) |
Jun 27, 2019 | 21.63 | 21.66 | 21.62 | 21.66 | 4,401 | +0.00(+0.00%) |
Jun 26, 2019 | 21.61 | 21.71 | 21.61 | 21.66 | 7,307 | -0.03(-0.15%) |
Jun 25, 2019 | 21.79 | 21.79 | 21.66 | 21.69 | 14,673 | -0.07(-0.33%) |
Jun 24, 2019 | 21.66 | 21.77 | 21.66 | 21.76 | 26,262 | +0.07(+0.32%) |
Jun 21, 2019 | 21.76 | 21.76 | 21.67 | 21.70 | 19,053 | -0.15(-0.70%) |
Jun 20, 2019 | 21.66 | 21.85 | 21.66 | 21.85 | 120,785 | +0.25(+1.16%) |
Jun 19, 2019 | 21.44 | 21.63 | 21.44 | 21.60 | 30,071 | +0.08(+0.37%) |
Jun 18, 2019 | 21.55 | 21.55 | 21.48 | 21.52 | 6,546 | +0.05(+0.23%) |
Jun 17, 2019 | 21.49 | 21.51 | 21.44 | 21.47 | 36,501 | -0.04(-0.17%) |
Jun 14, 2019 | 21.55 | 21.59 | 21.50 | 21.50 | 20,371 | +0.01(+0.03%) |
Jun 13, 2019 | 21.54 | 21.58 | 21.46 | 21.50 | 25,629 | -0.02(-0.07%) |
Jun 12, 2019 | 21.46 | 21.52 | 21.45 | 21.51 | 31,613 | -0.02(-0.12%) |
Jun 11, 2019 | 21.52 | 21.55 | 21.46 | 21.54 | 54,582 | -0.01(-0.04%) |
Jun 10, 2019 | 21.71 | 21.73 | 21.55 | 21.55 | 359,314 | -0.33(-1.49%) |
Jun 07, 2019 | 21.82 | 21.96 | 21.78 | 21.87 | 111,202 | -0.10(-0.46%) |
Jun 06, 2019 | 22.06 | 22.08 | 21.95 | 21.97 | 54,358 | +0.07(+0.30%) |
Jun 05, 2019 | 21.79 | 21.96 | 21.79 | 21.91 | 130,067 | +0.12(+0.55%) |
Jun 04, 2019 | 21.95 | 21.95 | 21.70 | 21.79 | 49,450 | +0.18(+0.83%) |
Jun 03, 2019 | 21.52 | 21.61 | 21.51 | 21.61 | 40,732 | +0.18(+0.86%) |
May 31, 2019 | 21.30 | 21.42 | 21.30 | 21.42 | 57,159 | +0.16(+0.75%) |
May 30, 2019 | 21.21 | 21.26 | 21.19 | 21.26 | 10,066 | +0.14(+0.67%) |
May 29, 2019 | 21.11 | 21.15 | 21.07 | 21.12 | 28,661 | +0.10(+0.48%) |
May 28, 2019 | 21.01 | 21.03 | 21.01 | 21.02 | 17,361 | +0.03(+0.13%) |
May 24, 2019 | 20.97 | 21.02 | 20.97 | 20.99 | 24,685 | +0.07(+0.34%) |
May 23, 2019 | 20.88 | 20.94 | 20.88 | 20.92 | 19,854 | +0.01(+0.07%) |
May 22, 2019 | 20.92 | 20.92 | 20.90 | 20.91 | 30,313 | +0.01(+0.03%) |
May 21, 2019 | 20.88 | 20.91 | 20.88 | 20.90 | 9,786 | +0.02(+0.10%) |
May 20, 2019 | 20.96 | 20.97 | 20.86 | 20.88 | 45,076 | -0.08(-0.36%) |
May 17, 2019 | 21.11 | 21.11 | 20.92 | 20.95 | 88,434 | -0.24(-1.14%) |
May 16, 2019 | 21.15 | 21.23 | 21.11 | 21.20 | 132,138 | +0.28(+1.36%) |
May 15, 2019 | 20.93 | 20.93 | 20.86 | 20.91 | 7,337 | +0.04(+0.20%) |