Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 114 | -0.14(-0.67%) |
Jul 30, 2019 | 20.51 | 20.51 | 20.49 | 20.49 | 1,183 | -0.32(-1.55%) |
Jul 29, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.04(+0.19%) |
Jul 26, 2019 | 20.76 | 20.77 | 20.76 | 20.77 | 1,488 | +0.09(+0.46%) |
Jul 25, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | -0.17(-0.81%) |
Jul 24, 2019 | 20.84 | 20.85 | 20.84 | 20.85 | 263 | -0.03(-0.16%) |
Jul 23, 2019 | 20.90 | 20.90 | 20.88 | 20.88 | 1,832 | +0.11(+0.53%) |
Jul 22, 2019 | 20.79 | 20.79 | 20.77 | 20.77 | 1,013 | +0.04(+0.22%) |
Jul 19, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 229 | -0.11(-0.51%) |
Jul 18, 2019 | 20.70 | 20.83 | 20.70 | 20.83 | 2,290 | +0.08(+0.38%) |
Jul 17, 2019 | 20.79 | 20.79 | 20.75 | 20.75 | 803 | -0.06(-0.29%) |
Jul 16, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.04(-0.21%) |
Jul 15, 2019 | 20.87 | 20.87 | 20.85 | 20.86 | 1,494 | +0.04(+0.21%) |
Jul 12, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.01(-0.02%) |
Jul 11, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | -0.02(-0.10%) |
Jul 10, 2019 | 20.86 | 20.86 | 20.79 | 20.84 | 12,709 | +0.19(+0.93%) |
Jul 09, 2019 | 20.72 | 20.73 | 20.65 | 20.65 | 4,809 | -0.08(-0.38%) |
Jul 08, 2019 | 20.82 | 20.84 | 20.72 | 20.72 | 4,702 | -0.19(-0.92%) |
Jul 05, 2019 | 20.93 | 20.93 | 20.90 | 20.92 | 4,809 | -0.23(-1.07%) |
Jul 03, 2019 | 21.12 | 21.14 | 21.09 | 21.14 | 5,381 | +0.29(+1.38%) |
Jul 02, 2019 | 20.96 | 21.02 | 20.86 | 20.86 | 37,333 | -0.05(-0.25%) |
Jul 01, 2019 | 21.02 | 21.02 | 20.91 | 20.91 | 744 | +0.04(+0.17%) |
Jun 28, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 458 | +0.15(+0.72%) |
Jun 27, 2019 | 20.75 | 20.75 | 20.72 | 20.72 | 1,431 | +0.01(+0.04%) |
Jun 26, 2019 | 20.73 | 20.73 | 20.72 | 20.72 | 581 | +0.02(+0.08%) |
Jun 25, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 229 | -0.12(-0.59%) |
Jun 24, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 1,203 | +0.03(+0.17%) |
Jun 21, 2019 | 20.79 | 20.79 | 20.79 | 20.79 | 458 | -0.02(-0.08%) |
Jun 20, 2019 | 20.86 | 20.86 | 20.80 | 20.80 | 486 | +0.18(+0.89%) |
Jun 19, 2019 | 20.63 | 20.63 | 20.62 | 20.62 | 516 | +0.09(+0.43%) |
Jun 18, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 253 | +0.31(+1.56%) |
Jun 17, 2019 | 20.22 | 20.22 | 20.20 | 20.22 | 745 | -0.04(-0.17%) |
Jun 14, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 458 | -0.16(-0.77%) |
Jun 13, 2019 | 20.40 | 20.41 | 20.40 | 20.41 | 624 | +0.02(+0.09%) |
Jun 12, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 606 | -0.11(-0.55%) |
Jun 11, 2019 | 20.50 | 20.51 | 20.50 | 20.51 | 515 | +0.12(+0.57%) |
Jun 10, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 2,286 | +0.03(+0.17%) |
Jun 07, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 464 | +0.25(+1.24%) |
Jun 06, 2019 | 20.15 | 20.17 | 20.08 | 20.11 | 143,020 | +0.05(+0.26%) |
Jun 05, 2019 | 20.07 | 20.08 | 20.05 | 20.05 | 232 | +0.00(+0.01%) |
Jun 04, 2019 | 20.02 | 20.05 | 20.01 | 20.05 | 348 | +0.24(+1.20%) |
Jun 03, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.16(+0.82%) |
May 31, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.18(-0.90%) |
May 30, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.11(+0.58%) |
May 29, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 296 | -0.31(-1.56%) |
May 28, 2019 | 20.07 | 20.08 | 20.03 | 20.03 | 41,947 | -0.08(-0.39%) |
May 24, 2019 | 20.05 | 20.11 | 20.05 | 20.11 | 116 | +0.23(+1.17%) |
May 23, 2019 | 19.91 | 19.91 | 19.87 | 19.87 | 1,403 | -0.26(-1.31%) |
May 22, 2019 | 20.14 | 20.15 | 20.04 | 20.14 | 1,876,271 | -0.02(-0.10%) |
May 21, 2019 | 20.11 | 20.16 | 20.10 | 20.16 | 30,904 | +0.10(+0.52%) |
May 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 1 | -0.11(-0.56%) |
May 17, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 232 | -0.10(-0.51%) |
May 16, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 232 | +0.17(+0.86%) |
May 15, 2019 | 20.05 | 20.11 | 20.05 | 20.10 | 2,672 | +0.09(+0.47%) |
May 14, 2019 | 19.97 | 20.00 | 19.97 | 20.00 | 1,383 | +0.15(+0.74%) |
May 13, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.39(-1.94%) |
May 10, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.10(+0.50%) |
May 09, 2019 | 20.05 | 20.15 | 20.05 | 20.15 | 1,281 | -0.10(-0.51%) |
May 08, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.09(+0.43%) |
May 07, 2019 | 20.22 | 20.22 | 20.17 | 20.17 | 697 | -0.38(-1.83%) |
May 06, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.18(-0.85%) |
May 03, 2019 | 20.67 | 20.72 | 20.67 | 20.72 | 116 | +0.18(+0.88%) |
May 02, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.12(-0.58%) |