Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.71 | 20.91 | 20.48 | 20.60 | 45,653 | -0.17(-0.83%) |
Jul 30, 2019 | 21.13 | 21.34 | 20.66 | 20.77 | 75,533 | -0.21(-0.99%) |
Jul 29, 2019 | 21.00 | 21.00 | 20.80 | 20.98 | 15,369 | +0.05(+0.24%) |
Jul 26, 2019 | 20.85 | 21.15 | 20.73 | 20.93 | 133,220 | +0.21(+1.00%) |
Jul 25, 2019 | 20.94 | 20.94 | 20.56 | 20.72 | 55,574 | +0.15(+0.73%) |
Jul 24, 2019 | 20.72 | 20.81 | 20.47 | 20.57 | 31,042 | -0.11(-0.52%) |
Jul 23, 2019 | 20.92 | 20.93 | 20.61 | 20.68 | 29,268 | -0.29(-1.37%) |
Jul 22, 2019 | 21.15 | 21.20 | 20.90 | 20.97 | 47,528 | -0.20(-0.95%) |
Jul 19, 2019 | 21.17 | 21.20 | 21.03 | 21.17 | 42,965 | -0.04(-0.20%) |
Jul 18, 2019 | 21.33 | 21.33 | 21.06 | 21.21 | 45,961 | +0.09(+0.41%) |
Jul 17, 2019 | 21.27 | 21.27 | 21.05 | 21.13 | 135,455 | -0.09(-0.44%) |
Jul 16, 2019 | 21.25 | 21.35 | 21.20 | 21.22 | 15,261 | +0.05(+0.24%) |
Jul 15, 2019 | 21.07 | 21.33 | 21.01 | 21.17 | 66,084 | +0.09(+0.44%) |
Jul 12, 2019 | 20.96 | 21.15 | 20.96 | 21.08 | 35,850 | +0.06(+0.27%) |
Jul 11, 2019 | 20.93 | 21.19 | 20.86 | 21.02 | 57,049 | +0.19(+0.89%) |
Jul 10, 2019 | 20.95 | 21.10 | 20.83 | 20.83 | 47,918 | -0.03(-0.14%) |
Jul 09, 2019 | 20.88 | 21.12 | 20.70 | 20.86 | 54,401 | -0.16(-0.78%) |
Jul 08, 2019 | 21.00 | 21.14 | 20.85 | 21.03 | 39,370 | -0.09(-0.41%) |
Jul 05, 2019 | 21.04 | 21.14 | 20.94 | 21.11 | 78,537 | +0.07(+0.34%) |
Jul 03, 2019 | 21.00 | 21.22 | 20.94 | 21.04 | 59,705 | +0.03(+0.14%) |
Jul 02, 2019 | 21.00 | 21.14 | 20.97 | 21.01 | 56,304 | +0.01(+0.07%) |
Jul 01, 2019 | 21.51 | 21.51 | 20.96 | 21.00 | 76,767 | -0.29(-1.35%) |
Jun 28, 2019 | 21.25 | 21.34 | 21.05 | 21.28 | 86,349 | +0.12(+0.58%) |
Jun 27, 2019 | 21.39 | 21.48 | 21.03 | 21.16 | 141,643 | -0.14(-0.67%) |
Jun 26, 2019 | 21.35 | 21.41 | 20.96 | 21.30 | 239,092 | +0.07(+0.34%) |
Jun 25, 2019 | 21.36 | 21.51 | 21.23 | 21.23 | 118,096 | -0.14(-0.64%) |
Jun 24, 2019 | 21.10 | 21.53 | 21.10 | 21.37 | 140,735 | +0.22(+1.05%) |
Jun 21, 2019 | 20.78 | 21.46 | 20.78 | 21.15 | 350,837 | +0.26(+1.24%) |
Jun 20, 2019 | 20.94 | 21.03 | 20.72 | 20.89 | 63,058 | +0.28(+1.36%) |
Jun 19, 2019 | 20.42 | 20.70 | 20.41 | 20.61 | 60,056 | +0.18(+0.88%) |
Jun 18, 2019 | 20.34 | 20.52 | 20.34 | 20.43 | 42,326 | +0.20(+0.99%) |
Jun 17, 2019 | 20.54 | 20.54 | 20.23 | 20.23 | 35,936 | -0.26(-1.26%) |
Jun 14, 2019 | 20.59 | 20.65 | 20.40 | 20.49 | 105,320 | -0.18(-0.87%) |
Jun 13, 2019 | 20.46 | 20.67 | 20.39 | 20.67 | 57,675 | +0.26(+1.26%) |
Jun 12, 2019 | 20.57 | 20.73 | 20.41 | 20.41 | 88,922 | -0.24(-1.15%) |
Jun 11, 2019 | 20.43 | 20.70 | 20.40 | 20.65 | 50,965 | +0.42(+2.09%) |
Jun 10, 2019 | 20.73 | 20.73 | 20.14 | 20.22 | 129,894 | -0.31(-1.50%) |
Jun 07, 2019 | 20.38 | 20.64 | 20.11 | 20.53 | 191,809 | +0.35(+1.74%) |
Jun 06, 2019 | 20.48 | 20.48 | 20.08 | 20.18 | 125,627 | -0.19(-0.95%) |
Jun 05, 2019 | 20.72 | 20.72 | 20.29 | 20.37 | 40,612 | -0.32(-1.56%) |
Jun 04, 2019 | 20.72 | 20.80 | 20.48 | 20.70 | 66,472 | +0.07(+0.35%) |
Jun 03, 2019 | 20.54 | 20.80 | 20.24 | 20.62 | 149,760 | +0.16(+0.81%) |
May 31, 2019 | 20.06 | 20.52 | 19.99 | 20.46 | 86,628 | +0.28(+1.39%) |
May 30, 2019 | 20.24 | 20.39 | 20.09 | 20.18 | 172,564 | +0.00(+0.00%) |
May 29, 2019 | 19.87 | 20.22 | 19.82 | 20.18 | 65,110 | +0.28(+1.41%) |
May 28, 2019 | 20.33 | 20.33 | 19.90 | 19.90 | 92,732 | -0.53(-2.60%) |
May 24, 2019 | 20.53 | 20.53 | 20.43 | 20.43 | 24,133 | +0.04(+0.21%) |
May 23, 2019 | 20.07 | 20.45 | 20.07 | 20.39 | 30,208 | +0.09(+0.42%) |
May 22, 2019 | 20.22 | 20.42 | 20.14 | 20.30 | 54,766 | +0.10(+0.50%) |
May 21, 2019 | 20.27 | 20.27 | 20.07 | 20.20 | 39,611 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.23 | 19.99 | 20.14 | 59,285 | -0.08(-0.39%) |
May 17, 2019 | 20.07 | 20.32 | 20.01 | 20.22 | 66,121 | -0.06(-0.28%) |
May 16, 2019 | 20.43 | 20.65 | 20.22 | 20.28 | 104,044 | -0.10(-0.49%) |
May 15, 2019 | 20.09 | 20.42 | 19.86 | 20.38 | 94,314 | +0.13(+0.64%) |
May 14, 2019 | 20.06 | 20.41 | 20.06 | 20.25 | 86,632 | +0.26(+1.29%) |
May 13, 2019 | 20.18 | 20.45 | 19.92 | 19.99 | 48,514 | -0.54(-2.65%) |
May 10, 2019 | 20.60 | 20.79 | 20.38 | 20.54 | 143,822 | -0.01(-0.07%) |
May 09, 2019 | 20.37 | 20.70 | 20.17 | 20.55 | 393,614 | -0.02(-0.10%) |
May 08, 2019 | 20.62 | 20.87 | 20.42 | 20.57 | 73,804 | -0.07(-0.35%) |
May 07, 2019 | 20.71 | 20.99 | 20.54 | 20.65 | 74,892 | -0.27(-1.27%) |
May 06, 2019 | 20.64 | 20.91 | 20.64 | 20.91 | 49,163 | -0.11(-0.55%) |
May 03, 2019 | 20.78 | 21.03 | 20.72 | 21.03 | 55,659 | +0.37(+1.77%) |
May 02, 2019 | 20.87 | 20.87 | 20.56 | 20.66 | 130,539 | -0.24(-1.17%) |