Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.03 | 21.09 | 20.74 | 20.87 | 45,020 | -0.12(-0.58%) |
Jul 30, 2019 | 21.06 | 21.14 | 21.00 | 21.00 | 38,734 | -0.32(-1.49%) |
Jul 29, 2019 | 21.30 | 21.34 | 21.26 | 21.31 | 14,514 | +0.05(+0.22%) |
Jul 26, 2019 | 21.27 | 21.28 | 21.16 | 21.26 | 58,312 | +0.09(+0.42%) |
Jul 25, 2019 | 21.34 | 21.34 | 21.17 | 21.17 | 18,027 | -0.16(-0.77%) |
Jul 24, 2019 | 21.32 | 21.35 | 21.28 | 21.34 | 24,546 | +0.00(+0.00%) |
Jul 23, 2019 | 21.31 | 21.34 | 21.23 | 21.34 | 40,269 | +0.20(+0.93%) |
Jul 22, 2019 | 21.15 | 21.19 | 21.11 | 21.14 | 20,574 | +0.00(+0.02%) |
Jul 19, 2019 | 21.12 | 21.23 | 21.09 | 21.14 | 30,626 | +0.03(+0.13%) |
Jul 18, 2019 | 20.99 | 21.13 | 20.95 | 21.11 | 32,184 | +0.04(+0.19%) |
Jul 17, 2019 | 21.13 | 21.15 | 21.07 | 21.07 | 22,079 | -0.07(-0.31%) |
Jul 16, 2019 | 21.18 | 21.23 | 21.12 | 21.13 | 15,511 | -0.13(-0.61%) |
Jul 15, 2019 | 21.28 | 21.31 | 21.26 | 21.26 | 49,343 | +0.04(+0.19%) |
Jul 12, 2019 | 21.26 | 21.30 | 21.18 | 21.22 | 46,796 | +0.02(+0.08%) |
Jul 11, 2019 | 21.29 | 21.35 | 21.16 | 21.21 | 14,244 | -0.02(-0.12%) |
Jul 10, 2019 | 21.30 | 21.30 | 21.15 | 21.23 | 30,871 | +0.07(+0.35%) |
Jul 09, 2019 | 21.05 | 21.17 | 21.05 | 21.16 | 18,408 | -0.13(-0.61%) |
Jul 08, 2019 | 21.26 | 21.31 | 21.22 | 21.29 | 22,472 | -0.08(-0.36%) |
Jul 05, 2019 | 21.30 | 21.39 | 21.27 | 21.37 | 10,902 | -0.17(-0.78%) |
Jul 03, 2019 | 21.49 | 21.54 | 21.48 | 21.53 | 14,333 | +0.11(+0.53%) |
Jul 02, 2019 | 21.45 | 21.45 | 21.36 | 21.42 | 35,803 | +0.11(+0.54%) |
Jul 01, 2019 | 21.44 | 21.44 | 21.26 | 21.31 | 13,700 | +0.08(+0.38%) |
Jun 28, 2019 | 21.23 | 21.26 | 21.16 | 21.22 | 20,825 | +0.03(+0.15%) |
Jun 27, 2019 | 21.18 | 21.24 | 21.14 | 21.19 | 39,235 | +0.20(+0.93%) |
Jun 26, 2019 | 21.00 | 21.06 | 20.99 | 21.00 | 38,682 | +0.06(+0.27%) |
Jun 25, 2019 | 21.03 | 21.06 | 20.94 | 20.94 | 21,208 | -0.09(-0.45%) |
Jun 24, 2019 | 21.08 | 21.13 | 21.02 | 21.03 | 88,380 | -0.04(-0.17%) |
Jun 21, 2019 | 21.04 | 21.12 | 21.02 | 21.07 | 31,728 | -0.04(-0.19%) |
Jun 20, 2019 | 21.13 | 21.16 | 21.07 | 21.11 | 77,122 | +0.12(+0.59%) |
Jun 19, 2019 | 20.85 | 21.04 | 20.83 | 20.99 | 97,273 | +0.16(+0.77%) |
Jun 18, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 21,147 | +0.26(+1.25%) |
Jun 17, 2019 | 20.60 | 20.62 | 20.52 | 20.57 | 15,049 | -0.10(-0.50%) |
Jun 14, 2019 | 20.69 | 20.84 | 20.65 | 20.67 | 28,975 | -0.14(-0.65%) |
Jun 13, 2019 | 20.85 | 20.92 | 20.78 | 20.81 | 12,735 | -0.03(-0.15%) |
Jun 12, 2019 | 20.95 | 21.00 | 20.83 | 20.84 | 24,933 | -0.21(-0.99%) |
Jun 11, 2019 | 21.10 | 21.15 | 21.01 | 21.05 | 53,582 | +0.14(+0.65%) |
Jun 10, 2019 | 20.91 | 20.96 | 20.91 | 20.91 | 19,805 | +0.03(+0.15%) |
Jun 07, 2019 | 20.82 | 20.90 | 20.82 | 20.88 | 9,117 | +0.28(+1.36%) |
Jun 06, 2019 | 20.59 | 20.61 | 20.49 | 20.60 | 87,422 | +0.15(+0.74%) |
Jun 05, 2019 | 20.55 | 20.58 | 20.43 | 20.45 | 32,417 | -0.09(-0.43%) |
Jun 04, 2019 | 20.42 | 20.54 | 20.36 | 20.54 | 48,002 | +0.39(+1.95%) |
Jun 03, 2019 | 20.04 | 20.19 | 20.04 | 20.14 | 16,166 | +0.11(+0.56%) |
May 31, 2019 | 19.94 | 20.09 | 19.92 | 20.03 | 44,587 | -0.15(-0.75%) |
May 30, 2019 | 20.20 | 20.24 | 20.16 | 20.18 | 52,946 | +0.07(+0.36%) |
May 29, 2019 | 20.14 | 20.19 | 20.08 | 20.11 | 130,634 | -0.25(-1.22%) |
May 28, 2019 | 20.50 | 20.50 | 20.31 | 20.36 | 13,278 | -0.07(-0.35%) |
May 24, 2019 | 20.39 | 20.46 | 20.37 | 20.43 | 37,093 | +0.21(+1.03%) |
May 23, 2019 | 20.25 | 20.28 | 20.22 | 20.23 | 145,468 | -0.32(-1.56%) |
May 22, 2019 | 20.54 | 20.58 | 20.50 | 20.55 | 30,956 | -0.06(-0.27%) |
May 21, 2019 | 20.55 | 20.65 | 20.55 | 20.60 | 133,801 | +0.10(+0.47%) |
May 20, 2019 | 20.43 | 20.56 | 20.42 | 20.51 | 55,474 | +0.07(+0.35%) |
May 17, 2019 | 20.45 | 20.52 | 20.41 | 20.43 | 38,592 | -0.18(-0.85%) |
May 16, 2019 | 20.55 | 20.67 | 20.54 | 20.61 | 67,031 | +0.10(+0.51%) |
May 15, 2019 | 20.31 | 20.53 | 20.29 | 20.51 | 54,196 | +0.10(+0.47%) |
May 14, 2019 | 20.38 | 20.46 | 20.38 | 20.41 | 100,024 | +0.10(+0.51%) |
May 13, 2019 | 20.43 | 20.44 | 20.27 | 20.31 | 62,046 | -0.46(-2.20%) |
May 10, 2019 | 20.60 | 20.77 | 20.49 | 20.76 | 25,728 | +0.15(+0.74%) |
May 09, 2019 | 20.48 | 20.61 | 20.42 | 20.61 | 76,771 | -0.06(-0.27%) |
May 08, 2019 | 20.69 | 20.78 | 20.62 | 20.67 | 20,302 | -0.07(-0.35%) |
May 07, 2019 | 20.85 | 20.90 | 20.69 | 20.74 | 39,700 | -0.31(-1.45%) |
May 06, 2019 | 20.87 | 21.06 | 20.86 | 21.04 | 25,067 | -0.19(-0.90%) |
May 03, 2019 | 21.20 | 21.27 | 21.15 | 21.23 | 30,599 | +0.19(+0.91%) |
May 02, 2019 | 21.11 | 21.12 | 21.01 | 21.04 | 44,154 | -0.08(-0.38%) |