Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.06 | 21.06 | 20.76 | 20.88 | 2,950 | +0.02(+0.12%) |
Jul 30, 2019 | 20.94 | 20.94 | 20.84 | 20.85 | 5,270 | -0.46(-2.17%) |
Jul 29, 2019 | 21.31 | 21.33 | 21.29 | 21.31 | 4,247 | -0.17(-0.81%) |
Jul 26, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 1,467 | +0.23(+1.10%) |
Jul 25, 2019 | 21.27 | 21.27 | 21.23 | 21.25 | 1,751 | -0.14(-0.64%) |
Jul 24, 2019 | 21.32 | 21.42 | 21.32 | 21.39 | 2,923 | -0.08(-0.37%) |
Jul 23, 2019 | 21.55 | 21.55 | 21.46 | 21.47 | 2,911 | -0.15(-0.71%) |
Jul 22, 2019 | 21.65 | 21.66 | 21.60 | 21.62 | 4,896 | +0.02(+0.09%) |
Jul 19, 2019 | 21.71 | 21.71 | 21.58 | 21.60 | 6,393 | -0.45(-2.05%) |
Jul 18, 2019 | 21.92 | 22.05 | 21.92 | 22.05 | 838 | -0.06(-0.28%) |
Jul 17, 2019 | 22.15 | 22.15 | 22.10 | 22.12 | 3,924 | -0.02(-0.10%) |
Jul 16, 2019 | 22.17 | 22.17 | 22.12 | 22.14 | 1,356 | +0.05(+0.24%) |
Jul 15, 2019 | 22.07 | 22.09 | 22.05 | 22.09 | 4,534 | +0.10(+0.44%) |
Jul 12, 2019 | 21.95 | 21.99 | 21.92 | 21.99 | 3,668 | +0.07(+0.31%) |
Jul 11, 2019 | 21.93 | 21.93 | 21.91 | 21.92 | 1,935 | +0.05(+0.23%) |
Jul 10, 2019 | 21.87 | 21.93 | 21.86 | 21.87 | 4,439 | -0.11(-0.49%) |
Jul 09, 2019 | 21.96 | 21.98 | 21.95 | 21.98 | 1,399 | +0.08(+0.38%) |
Jul 08, 2019 | 21.90 | 21.93 | 21.89 | 21.90 | 18,363 | -0.27(-1.23%) |
Jul 05, 2019 | 22.11 | 22.17 | 22.11 | 22.17 | 1,467 | -0.32(-1.42%) |
Jul 03, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 104 | -0.04(-0.16%) |
Jul 02, 2019 | 22.48 | 22.52 | 22.45 | 22.52 | 3,472 | +0.16(+0.73%) |
Jul 01, 2019 | 22.35 | 22.36 | 22.31 | 22.36 | 5,988 | +0.18(+0.81%) |
Jun 28, 2019 | 22.18 | 22.20 | 22.15 | 22.18 | 6,393 | -0.11(-0.51%) |
Jun 27, 2019 | 22.28 | 22.30 | 22.28 | 22.30 | 227 | +0.10(+0.43%) |
Jun 26, 2019 | 22.21 | 22.22 | 22.20 | 22.20 | 3,076 | +0.18(+0.84%) |
Jun 25, 2019 | 22.09 | 22.09 | 22.02 | 22.02 | 523 | +0.11(+0.52%) |
Jun 24, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 22 | -0.00(-0.01%) |
Jun 21, 2019 | 21.87 | 21.90 | 21.87 | 21.90 | 9,538 | -0.20(-0.92%) |
Jun 20, 2019 | 22.16 | 22.19 | 22.10 | 22.11 | 8,549 | +0.26(+1.17%) |
Jun 19, 2019 | 21.83 | 21.86 | 21.68 | 21.85 | 7,356 | -0.21(-0.93%) |
Jun 18, 2019 | 22.08 | 22.08 | 22.01 | 22.06 | 2,948 | +0.24(+1.11%) |
Jun 17, 2019 | 21.75 | 21.81 | 21.75 | 21.81 | 2,551 | -0.13(-0.59%) |
Jun 14, 2019 | 22.02 | 22.02 | 21.94 | 21.94 | 1,677 | -0.30(-1.33%) |
Jun 13, 2019 | 22.24 | 22.28 | 22.23 | 22.24 | 2,971 | -0.06(-0.26%) |
Jun 12, 2019 | 22.33 | 22.34 | 22.30 | 22.30 | 3,651 | -0.15(-0.68%) |
Jun 11, 2019 | 22.47 | 22.47 | 22.44 | 22.45 | 316 | +0.06(+0.28%) |
Jun 10, 2019 | 22.31 | 22.40 | 22.31 | 22.39 | 3,669 | -0.01(-0.05%) |
Jun 07, 2019 | 22.40 | 22.51 | 22.38 | 22.40 | 9,715 | +0.07(+0.32%) |
Jun 06, 2019 | 22.25 | 22.35 | 22.25 | 22.33 | 3,410 | -0.22(-0.98%) |
Jun 05, 2019 | 22.62 | 22.62 | 22.54 | 22.55 | 5,216 | -0.10(-0.44%) |
Jun 04, 2019 | 22.59 | 22.65 | 22.53 | 22.65 | 3,247 | -0.14(-0.60%) |
Jun 03, 2019 | 22.76 | 22.82 | 22.76 | 22.78 | 2,708 | +0.32(+1.43%) |
May 31, 2019 | 22.37 | 22.49 | 22.27 | 22.46 | 5,913 | +0.17(+0.75%) |
May 30, 2019 | 22.29 | 22.30 | 22.27 | 22.30 | 4,801 | +0.21(+0.95%) |
May 29, 2019 | 22.05 | 22.09 | 22.05 | 22.09 | 1,183 | -0.18(-0.81%) |
May 28, 2019 | 22.29 | 22.30 | 22.27 | 22.27 | 745 | +0.10(+0.44%) |
May 24, 2019 | 22.21 | 22.21 | 22.17 | 22.17 | 3,696 | +0.32(+1.45%) |
May 23, 2019 | 21.78 | 21.87 | 21.74 | 21.85 | 5,723 | -0.06(-0.25%) |
May 22, 2019 | 21.87 | 21.91 | 21.84 | 21.91 | 3,802 | -0.00(-0.01%) |
May 21, 2019 | 21.77 | 21.93 | 21.77 | 21.91 | 1,551 | -0.17(-0.78%) |
May 20, 2019 | 22.14 | 22.14 | 22.06 | 22.08 | 2,216 | +0.91(+4.31%) |
May 17, 2019 | 21.22 | 21.22 | 21.17 | 21.17 | 2,428 | +0.06(+0.28%) |
May 16, 2019 | 21.15 | 21.17 | 21.11 | 21.11 | 2,497 | +0.24(+1.13%) |
May 15, 2019 | 20.90 | 20.90 | 20.87 | 20.87 | 1,606 | -0.14(-0.66%) |
May 14, 2019 | 20.96 | 21.03 | 20.96 | 21.01 | 3,731 | +0.40(+1.94%) |
May 13, 2019 | 20.65 | 20.77 | 20.55 | 20.61 | 2,600 | -0.55(-2.58%) |
May 10, 2019 | 21.15 | 21.17 | 20.98 | 21.16 | 633 | +0.03(+0.14%) |
May 09, 2019 | 21.07 | 21.14 | 20.94 | 21.13 | 1,102 | -0.17(-0.78%) |
May 08, 2019 | 21.37 | 21.37 | 21.29 | 21.29 | 3,155 | -0.21(-0.99%) |
May 07, 2019 | 21.63 | 21.63 | 21.45 | 21.51 | 4,869 | -0.51(-2.33%) |
May 06, 2019 | 21.96 | 22.05 | 21.96 | 22.02 | 262 | -0.27(-1.21%) |
May 03, 2019 | 22.28 | 22.33 | 22.28 | 22.29 | 528 | +0.20(+0.91%) |
May 02, 2019 | 22.11 | 22.12 | 22.09 | 22.09 | 987 | -0.06(-0.28%) |