Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.87 | 21.92 | 21.76 | 21.90 | 150,883 | +0.01(+0.04%) |
Jul 30, 2019 | 21.84 | 21.92 | 21.81 | 21.89 | 56,701 | -0.01(-0.04%) |
Jul 29, 2019 | 21.75 | 21.90 | 21.70 | 21.90 | 68,294 | +0.15(+0.70%) |
Jul 26, 2019 | 21.67 | 21.77 | 21.67 | 21.75 | 37,777 | +0.03(+0.12%) |
Jul 25, 2019 | 21.88 | 21.88 | 21.68 | 21.72 | 53,952 | -0.19(-0.88%) |
Jul 24, 2019 | 21.88 | 21.91 | 21.79 | 21.91 | 87,922 | -0.00(-0.01%) |
Jul 23, 2019 | 21.78 | 21.92 | 21.78 | 21.92 | 47,680 | +0.13(+0.61%) |
Jul 22, 2019 | 21.77 | 21.86 | 21.77 | 21.78 | 68,589 | +0.01(+0.04%) |
Jul 19, 2019 | 21.74 | 21.77 | 21.70 | 21.77 | 55,653 | +0.04(+0.20%) |
Jul 18, 2019 | 21.66 | 21.74 | 21.66 | 21.73 | 38,800 | +0.06(+0.29%) |
Jul 17, 2019 | 21.56 | 21.70 | 21.53 | 21.67 | 75,435 | +0.11(+0.49%) |
Jul 16, 2019 | 21.53 | 21.56 | 21.53 | 21.56 | 41,444 | +0.00(+0.00%) |
Jul 15, 2019 | 21.60 | 21.60 | 21.48 | 21.56 | 41,484 | +0.10(+0.46%) |
Jul 12, 2019 | 21.47 | 21.48 | 21.46 | 21.46 | 33,617 | -0.03(-0.12%) |
Jul 11, 2019 | 21.48 | 21.49 | 21.46 | 21.49 | 24,257 | +0.01(+0.04%) |
Jul 10, 2019 | 21.44 | 21.51 | 21.44 | 21.48 | 59,739 | +0.03(+0.12%) |
Jul 09, 2019 | 21.47 | 21.50 | 21.44 | 21.45 | 47,526 | -0.03(-0.12%) |
Jul 08, 2019 | 21.49 | 21.52 | 21.48 | 21.48 | 20,410 | +0.01(+0.04%) |
Jul 05, 2019 | 21.48 | 21.52 | 21.41 | 21.47 | 71,169 | +0.04(+0.17%) |
Jul 03, 2019 | 21.49 | 21.49 | 21.44 | 21.44 | 22,598 | -0.10(-0.45%) |
Jul 02, 2019 | 21.40 | 21.55 | 21.40 | 21.53 | 40,390 | +0.20(+0.92%) |
Jul 01, 2019 | 21.35 | 21.44 | 21.34 | 21.34 | 48,952 | +0.04(+0.17%) |
Jun 28, 2019 | 21.52 | 21.56 | 21.30 | 21.30 | 205,975 | -0.27(-1.24%) |
Jun 27, 2019 | 21.61 | 21.61 | 21.56 | 21.57 | 89,065 | +0.10(+0.46%) |
Jun 26, 2019 | 21.44 | 21.61 | 21.42 | 21.47 | 124,122 | -0.05(-0.25%) |
Jun 25, 2019 | 21.48 | 21.52 | 21.41 | 21.52 | 294,233 | +0.04(+0.21%) |
Jun 24, 2019 | 21.48 | 21.51 | 21.45 | 21.48 | 77,352 | +0.00(+0.00%) |
Jun 21, 2019 | 21.44 | 21.49 | 21.43 | 21.48 | 42,499 | +0.05(+0.25%) |
Jun 20, 2019 | 21.39 | 21.47 | 21.39 | 21.43 | 65,136 | +0.06(+0.29%) |
Jun 19, 2019 | 21.35 | 21.43 | 21.26 | 21.36 | 86,339 | -0.12(-0.54%) |
Jun 18, 2019 | 21.33 | 21.48 | 21.32 | 21.48 | 50,504 | +0.16(+0.75%) |
Jun 17, 2019 | 21.28 | 21.37 | 21.28 | 21.32 | 102,731 | -0.03(-0.13%) |
Jun 14, 2019 | 21.34 | 21.35 | 21.28 | 21.35 | 77,240 | +0.06(+0.29%) |
Jun 13, 2019 | 21.30 | 21.30 | 21.20 | 21.28 | 64,338 | +0.09(+0.41%) |
Jun 12, 2019 | 21.14 | 21.20 | 21.07 | 21.20 | 46,126 | +0.06(+0.29%) |
Jun 11, 2019 | 21.06 | 21.14 | 21.05 | 21.14 | 42,961 | +0.15(+0.71%) |
Jun 10, 2019 | 20.92 | 21.00 | 20.85 | 20.99 | 67,531 | +0.04(+0.17%) |
Jun 07, 2019 | 20.79 | 20.99 | 20.78 | 20.95 | 47,643 | +0.18(+0.89%) |
Jun 06, 2019 | 20.78 | 20.78 | 20.76 | 20.77 | 55,328 | -0.02(-0.08%) |
Jun 05, 2019 | 20.78 | 20.84 | 20.71 | 20.78 | 87,218 | +0.04(+0.17%) |
Jun 04, 2019 | 20.62 | 20.78 | 20.62 | 20.75 | 83,717 | +0.09(+0.42%) |
Jun 03, 2019 | 20.49 | 20.69 | 20.49 | 20.66 | 57,434 | +0.10(+0.47%) |
May 31, 2019 | 20.71 | 20.71 | 20.57 | 20.57 | 95,401 | -0.14(-0.68%) |
May 30, 2019 | 20.69 | 20.73 | 20.69 | 20.71 | 31,394 | +0.03(+0.13%) |
May 29, 2019 | 20.55 | 20.68 | 20.55 | 20.68 | 40,391 | +0.08(+0.38%) |
May 28, 2019 | 20.57 | 20.64 | 20.56 | 20.60 | 54,306 | +0.04(+0.17%) |
May 24, 2019 | 20.57 | 20.62 | 20.56 | 20.57 | 28,608 | +0.01(+0.04%) |
May 23, 2019 | 20.62 | 20.62 | 20.56 | 20.56 | 41,252 | -0.06(-0.30%) |
May 22, 2019 | 20.62 | 20.65 | 20.61 | 20.62 | 27,780 | +0.01(+0.04%) |
May 21, 2019 | 20.57 | 20.64 | 20.57 | 20.61 | 22,768 | -0.03(-0.13%) |
May 20, 2019 | 20.65 | 20.65 | 20.58 | 20.64 | 64,038 | -0.02(-0.09%) |
May 17, 2019 | 20.67 | 20.69 | 20.62 | 20.65 | 25,873 | +0.00(+0.00%) |
May 16, 2019 | 20.59 | 20.69 | 20.57 | 20.65 | 98,790 | +0.04(+0.21%) |
May 15, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 61,231 | +0.08(+0.38%) |
May 14, 2019 | 20.49 | 20.56 | 20.48 | 20.53 | 37,851 | +0.04(+0.17%) |
May 13, 2019 | 20.55 | 20.55 | 20.45 | 20.49 | 23,487 | -0.05(-0.26%) |
May 10, 2019 | 20.54 | 20.60 | 20.50 | 20.55 | 33,282 | +0.05(+0.26%) |
May 09, 2019 | 20.52 | 20.52 | 20.44 | 20.49 | 43,115 | -0.04(-0.17%) |
May 08, 2019 | 20.53 | 20.62 | 20.53 | 20.53 | 52,765 | -0.09(-0.43%) |
May 07, 2019 | 20.65 | 20.65 | 20.57 | 20.62 | 36,954 | -0.05(-0.25%) |
May 06, 2019 | 20.67 | 20.67 | 20.64 | 20.67 | 31,602 | -0.01(-0.04%) |
May 03, 2019 | 20.73 | 20.76 | 20.68 | 20.68 | 26,215 | -0.05(-0.25%) |
May 02, 2019 | 20.74 | 20.77 | 20.71 | 20.73 | 30,453 | +0.04(+0.17%) |