Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.39 | 20.46 | 20.09 | 20.34 | 20,578 | +0.15(+0.74%) |
Jul 30, 2019 | 20.10 | 20.44 | 20.06 | 20.19 | 25,943 | -0.09(-0.42%) |
Jul 29, 2019 | 20.49 | 20.49 | 20.12 | 20.28 | 21,994 | -0.16(-0.80%) |
Jul 26, 2019 | 20.14 | 20.76 | 20.09 | 20.44 | 23,700 | -0.57(-2.72%) |
Jul 25, 2019 | 20.70 | 21.13 | 20.63 | 21.01 | 16,211 | -0.06(-0.28%) |
Jul 24, 2019 | 20.85 | 21.28 | 20.85 | 21.07 | 13,738 | +0.24(+1.14%) |
Jul 23, 2019 | 20.75 | 21.22 | 20.75 | 20.83 | 30,370 | -0.04(-0.18%) |
Jul 22, 2019 | 20.94 | 21.03 | 20.71 | 20.87 | 14,300 | -0.03(-0.14%) |
Jul 19, 2019 | 20.93 | 20.96 | 20.82 | 20.90 | 110,300 | +0.30(+1.46%) |
Jul 18, 2019 | 20.30 | 20.68 | 20.30 | 20.60 | 14,649 | -0.59(-2.78%) |
Jul 17, 2019 | 21.02 | 21.24 | 20.84 | 21.19 | 11,938 | +0.33(+1.58%) |
Jul 16, 2019 | 20.70 | 21.24 | 20.70 | 20.86 | 20,777 | -0.21(-1.00%) |
Jul 15, 2019 | 20.59 | 21.30 | 20.54 | 21.07 | 19,038 | +0.30(+1.42%) |
Jul 12, 2019 | 20.83 | 21.14 | 20.52 | 20.77 | 17,000 | +0.29(+1.39%) |
Jul 11, 2019 | 20.30 | 20.70 | 20.30 | 20.49 | 17,727 | +0.14(+0.69%) |
Jul 10, 2019 | 20.67 | 20.67 | 20.30 | 20.35 | 13,371 | -0.30(-1.45%) |
Jul 09, 2019 | 20.89 | 20.89 | 20.48 | 20.65 | 8,254 | -0.27(-1.29%) |
Jul 08, 2019 | 21.19 | 21.19 | 20.72 | 20.92 | 11,122 | -0.27(-1.27%) |
Jul 05, 2019 | 20.86 | 21.56 | 20.86 | 21.19 | 13,500 | -0.50(-2.31%) |
Jul 03, 2019 | 21.50 | 21.69 | 21.31 | 21.69 | 12,500 | -0.28(-1.29%) |
Jul 02, 2019 | 21.51 | 22.12 | 21.51 | 21.97 | 16,831 | -0.00(-0.01%) |
Jul 01, 2019 | 21.86 | 22.26 | 21.86 | 21.98 | 16,314 | +0.49(+2.26%) |
Jun 28, 2019 | 21.48 | 21.52 | 21.34 | 21.49 | 15,300 | -0.20(-0.92%) |
Jun 27, 2019 | 21.42 | 21.86 | 21.42 | 21.69 | 12,117 | +0.40(+1.88%) |
Jun 26, 2019 | 21.32 | 21.52 | 21.12 | 21.29 | 19,888 | -0.27(-1.25%) |
Jun 25, 2019 | 21.66 | 21.69 | 21.43 | 21.56 | 23,184 | +0.05(+0.26%) |
Jun 24, 2019 | 21.31 | 21.67 | 21.31 | 21.50 | 12,798 | -0.14(-0.62%) |
Jun 21, 2019 | 21.64 | 21.66 | 21.49 | 21.64 | 17,000 | -0.03(-0.14%) |
Jun 20, 2019 | 21.70 | 21.72 | 21.39 | 21.67 | 15,149 | +0.38(+1.78%) |
Jun 19, 2019 | 21.32 | 21.40 | 21.10 | 21.29 | 14,993 | +0.37(+1.77%) |
Jun 18, 2019 | 20.88 | 20.93 | 20.60 | 20.92 | 19,871 | +0.15(+0.72%) |
Jun 17, 2019 | 20.58 | 20.94 | 20.58 | 20.77 | 18,372 | -0.09(-0.43%) |
Jun 14, 2019 | 20.78 | 21.00 | 20.78 | 20.86 | 19,200 | -0.57(-2.68%) |
Jun 13, 2019 | 21.41 | 21.56 | 21.31 | 21.43 | 17,112 | -0.04(-0.16%) |
Jun 12, 2019 | 21.59 | 21.73 | 21.46 | 21.47 | 14,349 | -0.61(-2.76%) |
Jun 11, 2019 | 21.64 | 22.08 | 21.64 | 22.08 | 20,229 | +0.55(+2.55%) |
Jun 10, 2019 | 21.39 | 21.60 | 21.39 | 21.53 | 19,255 | +0.15(+0.70%) |
Jun 07, 2019 | 21.36 | 21.48 | 21.27 | 21.38 | 56,300 | +0.42(+2.00%) |
Jun 06, 2019 | 21.04 | 21.08 | 20.77 | 20.96 | 10,822 | +0.57(+2.78%) |
Jun 05, 2019 | 20.20 | 20.49 | 20.20 | 20.39 | 31,186 | -0.12(-0.60%) |
Jun 04, 2019 | 20.30 | 20.62 | 20.20 | 20.52 | 33,280 | +0.30(+1.50%) |
Jun 03, 2019 | 20.07 | 20.25 | 20.07 | 20.21 | 20,214 | -0.29(-1.40%) |
May 31, 2019 | 20.36 | 20.55 | 20.36 | 20.50 | 20,900 | -0.45(-2.15%) |
May 30, 2019 | 20.74 | 21.13 | 20.74 | 20.95 | 22,409 | +0.02(+0.10%) |
May 29, 2019 | 20.81 | 20.96 | 20.81 | 20.93 | 53,991 | +0.05(+0.24%) |
May 28, 2019 | 21.18 | 21.37 | 20.87 | 20.88 | 25,046 | -0.44(-2.04%) |
May 24, 2019 | 21.30 | 21.50 | 20.91 | 21.32 | 19,500 | +0.61(+2.92%) |
May 23, 2019 | 20.52 | 20.79 | 20.52 | 20.71 | 11,192 | -0.34(-1.62%) |
May 22, 2019 | 20.86 | 21.15 | 20.83 | 21.05 | 20,028 | -0.23(-1.09%) |
May 21, 2019 | 21.02 | 21.39 | 21.02 | 21.28 | 45,303 | +0.54(+2.61%) |
May 20, 2019 | 20.86 | 20.95 | 20.53 | 20.74 | 32,724 | -0.10(-0.48%) |
May 17, 2019 | 21.05 | 21.09 | 20.84 | 20.84 | 25,700 | -0.53(-2.48%) |
May 16, 2019 | 21.19 | 21.37 | 21.19 | 21.37 | 31,451 | +0.15(+0.71%) |
May 15, 2019 | 21.08 | 21.28 | 20.81 | 21.22 | 71,418 | +0.27(+1.29%) |
May 14, 2019 | 20.94 | 21.07 | 20.75 | 20.95 | 60,940 | +0.30(+1.45%) |
May 13, 2019 | 20.70 | 20.80 | 20.58 | 20.65 | 43,315 | +0.26(+1.28%) |
May 10, 2019 | 20.31 | 20.39 | 19.98 | 20.39 | 67,000 | +0.16(+0.79%) |
May 09, 2019 | 20.14 | 20.28 | 20.01 | 20.23 | 39,386 | -0.63(-3.02%) |
May 08, 2019 | 20.61 | 20.95 | 20.61 | 20.86 | 93,114 | +0.21(+1.02%) |
May 07, 2019 | 20.88 | 20.88 | 20.50 | 20.65 | 47,023 | +0.04(+0.18%) |
May 06, 2019 | 20.24 | 20.62 | 20.24 | 20.61 | 59,108 | -0.16(-0.76%) |
May 03, 2019 | 20.66 | 20.79 | 20.58 | 20.77 | 102,800 | +0.26(+1.27%) |
May 02, 2019 | 20.53 | 20.54 | 20.37 | 20.51 | 26,770 | -0.02(-0.10%) |