Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.34 | 20.50 | 20.30 | 20.35 | 92,311 | -0.07(-0.34%) |
Jul 30, 2019 | 20.53 | 20.56 | 20.38 | 20.42 | 25,480 | -0.08(-0.41%) |
Jul 29, 2019 | 20.48 | 20.58 | 20.46 | 20.50 | 20,858 | -0.02(-0.11%) |
Jul 26, 2019 | 20.45 | 20.56 | 20.38 | 20.52 | 13,879 | +0.15(+0.71%) |
Jul 25, 2019 | 20.39 | 20.48 | 20.31 | 20.38 | 17,241 | +0.00(+0.00%) |
Jul 24, 2019 | 20.32 | 20.51 | 20.24 | 20.38 | 23,386 | +0.07(+0.32%) |
Jul 23, 2019 | 20.50 | 20.50 | 20.30 | 20.31 | 23,587 | -0.07(-0.36%) |
Jul 22, 2019 | 20.38 | 20.63 | 20.38 | 20.38 | 10,823 | -0.06(-0.28%) |
Jul 19, 2019 | 20.54 | 20.57 | 20.38 | 20.44 | 14,429 | -0.08(-0.39%) |
Jul 18, 2019 | 20.45 | 20.62 | 20.40 | 20.52 | 23,464 | +0.07(+0.36%) |
Jul 17, 2019 | 20.35 | 20.48 | 20.30 | 20.45 | 14,344 | +0.15(+0.72%) |
Jul 16, 2019 | 20.41 | 20.41 | 20.29 | 20.30 | 10,345 | -0.04(-0.21%) |
Jul 15, 2019 | 20.48 | 20.48 | 20.30 | 20.35 | 14,342 | -0.04(-0.18%) |
Jul 12, 2019 | 20.34 | 20.48 | 20.24 | 20.38 | 10,169 | +0.15(+0.76%) |
Jul 11, 2019 | 20.35 | 20.45 | 20.23 | 20.23 | 8,851 | -0.08(-0.39%) |
Jul 10, 2019 | 20.35 | 20.48 | 20.30 | 20.31 | 31,998 | -0.01(-0.07%) |
Jul 09, 2019 | 20.43 | 20.49 | 20.30 | 20.32 | 15,402 | -0.08(-0.39%) |
Jul 08, 2019 | 20.40 | 20.48 | 20.36 | 20.40 | 19,088 | -0.07(-0.36%) |
Jul 05, 2019 | 20.48 | 20.56 | 20.38 | 20.48 | 5,634 | -0.07(-0.35%) |
Jul 03, 2019 | 20.57 | 20.59 | 20.46 | 20.55 | 14,704 | -0.01(-0.04%) |
Jul 02, 2019 | 20.34 | 20.67 | 20.24 | 20.56 | 18,963 | +0.16(+0.78%) |
Jul 01, 2019 | 20.30 | 20.48 | 20.29 | 20.40 | 24,613 | +0.28(+1.37%) |
Jun 28, 2019 | 20.40 | 20.74 | 20.06 | 20.12 | 121,207 | -0.09(-0.47%) |
Jun 27, 2019 | 20.35 | 20.35 | 20.12 | 20.21 | 27,655 | -0.14(-0.68%) |
Jun 26, 2019 | 20.63 | 20.64 | 20.31 | 20.35 | 24,562 | -0.24(-1.17%) |
Jun 25, 2019 | 20.80 | 20.95 | 20.56 | 20.59 | 49,230 | -0.13(-0.63%) |
Jun 24, 2019 | 20.88 | 20.88 | 20.72 | 20.72 | 13,306 | -0.14(-0.66%) |
Jun 21, 2019 | 20.79 | 20.88 | 20.78 | 20.86 | 21,025 | +0.09(+0.42%) |
Jun 20, 2019 | 20.75 | 20.84 | 20.67 | 20.78 | 10,857 | +0.07(+0.32%) |
Jun 19, 2019 | 20.76 | 20.95 | 20.64 | 20.71 | 12,451 | +0.00(+0.00%) |
Jun 18, 2019 | 20.78 | 20.80 | 20.61 | 20.71 | 31,588 | +0.00(+0.00%) |
Jun 17, 2019 | 20.75 | 20.78 | 20.62 | 20.71 | 9,905 | +0.02(+0.11%) |
Jun 14, 2019 | 20.78 | 20.78 | 20.63 | 20.69 | 27,896 | -0.04(-0.21%) |
Jun 13, 2019 | 20.84 | 20.84 | 20.64 | 20.73 | 18,739 | +0.20(+0.96%) |
Jun 12, 2019 | 20.56 | 20.66 | 20.52 | 20.54 | 14,401 | -0.08(-0.38%) |
Jun 11, 2019 | 20.68 | 20.68 | 20.49 | 20.61 | 14,638 | -0.05(-0.24%) |
Jun 10, 2019 | 20.66 | 20.73 | 20.64 | 20.66 | 24,291 | +0.09(+0.42%) |
Jun 07, 2019 | 20.56 | 20.61 | 20.48 | 20.58 | 13,845 | +0.14(+0.70%) |
Jun 06, 2019 | 20.56 | 20.56 | 20.31 | 20.43 | 59,882 | -0.12(-0.59%) |
Jun 05, 2019 | 20.48 | 20.57 | 20.45 | 20.56 | 20,266 | +0.15(+0.74%) |
Jun 04, 2019 | 20.31 | 20.44 | 20.31 | 20.41 | 21,331 | +0.10(+0.49%) |
Jun 03, 2019 | 20.25 | 20.52 | 20.16 | 20.31 | 19,775 | +0.17(+0.85%) |
May 31, 2019 | 20.38 | 20.69 | 20.12 | 20.13 | 106,571 | -0.23(-1.12%) |
May 30, 2019 | 20.81 | 20.81 | 20.33 | 20.36 | 40,505 | -0.03(-0.14%) |
May 29, 2019 | 20.33 | 20.46 | 20.33 | 20.39 | 8,087 | +0.06(+0.32%) |
May 28, 2019 | 20.41 | 20.66 | 20.33 | 20.33 | 19,339 | +0.03(+0.14%) |
May 24, 2019 | 20.33 | 20.34 | 20.26 | 20.30 | 11,188 | -0.03(-0.12%) |
May 23, 2019 | 20.38 | 20.55 | 20.31 | 20.32 | 9,261 | -0.06(-0.30%) |
May 22, 2019 | 20.31 | 20.74 | 20.31 | 20.39 | 17,829 | +0.06(+0.32%) |
May 21, 2019 | 20.48 | 20.53 | 20.31 | 20.32 | 11,383 | +0.01(+0.03%) |
May 20, 2019 | 20.49 | 20.74 | 20.31 | 20.31 | 12,500 | -0.11(-0.52%) |
May 17, 2019 | 20.41 | 20.84 | 20.41 | 20.42 | 6,433 | -0.09(-0.42%) |
May 16, 2019 | 20.46 | 20.54 | 20.41 | 20.51 | 8,303 | +0.06(+0.28%) |
May 15, 2019 | 20.38 | 20.51 | 20.38 | 20.45 | 15,195 | +0.08(+0.39%) |
May 14, 2019 | 20.47 | 20.63 | 20.37 | 20.37 | 24,740 | -0.06(-0.28%) |
May 13, 2019 | 20.54 | 20.54 | 20.38 | 20.43 | 22,168 | -0.09(-0.45%) |
May 10, 2019 | 20.56 | 20.63 | 20.50 | 20.52 | 14,824 | -0.06(-0.30%) |
May 09, 2019 | 20.62 | 20.63 | 20.51 | 20.58 | 7,964 | -0.05(-0.23%) |
May 08, 2019 | 20.59 | 20.79 | 20.59 | 20.63 | 3,209 | +0.06(+0.31%) |
May 07, 2019 | 20.60 | 20.80 | 20.56 | 20.56 | 3,780 | -0.10(-0.48%) |
May 06, 2019 | 20.68 | 20.88 | 20.59 | 20.66 | 11,806 | +0.02(+0.10%) |
May 03, 2019 | 20.74 | 20.93 | 20.59 | 20.64 | 13,006 | -0.04(-0.17%) |
May 02, 2019 | 20.74 | 20.77 | 20.56 | 20.68 | 6,261 | +0.02(+0.09%) |