Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.23 | 20.32 | 20.23 | 20.30 | 8,506 | +0.06(+0.31%) |
Jul 30, 2019 | 20.23 | 20.28 | 20.22 | 20.24 | 3,420 | -0.02(-0.11%) |
Jul 29, 2019 | 20.30 | 20.30 | 20.22 | 20.26 | 7,412 | +0.01(+0.04%) |
Jul 26, 2019 | 20.18 | 20.30 | 20.18 | 20.25 | 2,100 | +0.05(+0.23%) |
Jul 25, 2019 | 20.23 | 20.23 | 20.20 | 20.20 | 1,477 | -0.02(-0.11%) |
Jul 24, 2019 | 20.25 | 20.25 | 20.15 | 20.23 | 251,422 | +0.12(+0.62%) |
Jul 23, 2019 | 20.10 | 20.21 | 20.07 | 20.10 | 11,748 | +0.10(+0.50%) |
Jul 22, 2019 | 20.13 | 20.18 | 19.99 | 20.00 | 192,026 | -0.28(-1.40%) |
Jul 19, 2019 | 20.41 | 20.41 | 20.25 | 20.28 | 5,800 | +0.00(+0.02%) |
Jul 18, 2019 | 20.42 | 20.42 | 20.26 | 20.28 | 100,618 | -0.24(-1.17%) |
Jul 17, 2019 | 20.49 | 20.55 | 20.48 | 20.52 | 5,514 | +0.01(+0.05%) |
Jul 16, 2019 | 20.53 | 20.56 | 20.50 | 20.51 | 4,673 | +0.06(+0.31%) |
Jul 15, 2019 | 20.40 | 20.51 | 20.40 | 20.45 | 6,643 | +0.05(+0.24%) |
Jul 12, 2019 | 20.54 | 20.54 | 20.40 | 20.40 | 1,400 | -0.04(-0.19%) |
Jul 11, 2019 | 20.47 | 20.51 | 20.43 | 20.43 | 8,888 | -0.01(-0.03%) |
Jul 10, 2019 | 20.31 | 20.47 | 20.31 | 20.44 | 2,246 | +0.04(+0.20%) |
Jul 09, 2019 | 20.49 | 20.49 | 20.38 | 20.40 | 9,959 | +0.09(+0.44%) |
Jul 08, 2019 | 20.54 | 20.54 | 20.31 | 20.31 | 77,962 | -0.14(-0.67%) |
Jul 05, 2019 | 20.53 | 20.53 | 20.43 | 20.45 | 1,300 | -0.04(-0.21%) |
Jul 03, 2019 | 20.55 | 20.55 | 20.39 | 20.49 | 3,900 | +0.05(+0.23%) |
Jul 02, 2019 | 20.45 | 20.45 | 20.44 | 20.44 | 519 | -0.03(-0.13%) |
Jul 01, 2019 | 20.50 | 20.52 | 20.37 | 20.47 | 12,927 | +0.16(+0.81%) |
Jun 28, 2019 | 20.42 | 20.42 | 20.29 | 20.30 | 7,900 | +0.01(+0.06%) |
Jun 27, 2019 | 20.30 | 20.32 | 20.29 | 20.29 | 1,834 | +0.03(+0.13%) |
Jun 26, 2019 | 20.30 | 20.35 | 20.24 | 20.27 | 8,381 | -0.04(-0.20%) |
Jun 25, 2019 | 20.36 | 20.44 | 20.27 | 20.31 | 6,978 | -0.10(-0.48%) |
Jun 24, 2019 | 20.47 | 20.47 | 20.39 | 20.40 | 2,118 | +0.06(+0.31%) |
Jun 21, 2019 | 20.46 | 20.47 | 20.33 | 20.34 | 17,600 | -0.01(-0.07%) |
Jun 20, 2019 | 20.33 | 20.35 | 20.24 | 20.35 | 19,545 | +0.01(+0.05%) |
Jun 19, 2019 | 20.40 | 20.41 | 20.29 | 20.34 | 7,641 | -0.06(-0.28%) |
Jun 18, 2019 | 20.45 | 20.45 | 20.37 | 20.40 | 14,563 | +0.00(+0.02%) |
Jun 17, 2019 | 20.27 | 20.44 | 20.22 | 20.39 | 27,268 | +0.19(+0.95%) |
Jun 14, 2019 | 20.01 | 20.23 | 20.01 | 20.20 | 3,900 | +0.01(+0.04%) |
Jun 13, 2019 | 20.32 | 20.32 | 20.17 | 20.20 | 4,918 | +0.01(+0.03%) |
Jun 12, 2019 | 20.19 | 20.22 | 20.14 | 20.19 | 23,034 | +0.13(+0.65%) |
Jun 11, 2019 | 20.26 | 20.26 | 20.06 | 20.06 | 3,896 | -0.01(-0.05%) |
Jun 10, 2019 | 20.03 | 20.12 | 19.95 | 20.07 | 6,836 | +0.10(+0.52%) |
Jun 07, 2019 | 19.98 | 20.00 | 19.93 | 19.97 | 7,900 | +0.10(+0.48%) |
Jun 06, 2019 | 19.82 | 19.92 | 19.80 | 19.87 | 12,435 | +0.13(+0.68%) |
Jun 05, 2019 | 19.61 | 19.75 | 19.61 | 19.74 | 6,328 | +0.14(+0.71%) |
Jun 04, 2019 | 19.55 | 19.61 | 19.48 | 19.60 | 53,784 | +0.07(+0.35%) |
Jun 03, 2019 | 19.60 | 19.63 | 19.53 | 19.53 | 16,850 | -0.20(-0.99%) |
May 31, 2019 | 19.75 | 19.85 | 19.70 | 19.72 | 4,900 | -0.12(-0.61%) |
May 30, 2019 | 19.89 | 19.90 | 19.84 | 19.84 | 3,820 | -0.13(-0.66%) |
May 29, 2019 | 20.08 | 20.08 | 19.94 | 19.98 | 4,225 | -0.06(-0.32%) |
May 28, 2019 | 19.97 | 20.09 | 19.97 | 20.04 | 6,319 | +0.06(+0.30%) |
May 24, 2019 | 20.06 | 20.08 | 19.98 | 19.98 | 4,100 | -0.01(-0.05%) |
May 23, 2019 | 20.10 | 20.10 | 19.97 | 19.99 | 12,143 | -0.15(-0.75%) |
May 22, 2019 | 20.25 | 20.25 | 20.14 | 20.14 | 5,965 | -0.09(-0.43%) |
May 21, 2019 | 20.16 | 20.23 | 20.16 | 20.23 | 9,588 | +0.05(+0.26%) |
May 20, 2019 | 20.21 | 20.22 | 20.18 | 20.18 | 13,429 | -0.17(-0.82%) |
May 17, 2019 | 20.41 | 20.41 | 20.34 | 20.34 | 1,000 | +0.04(+0.21%) |
May 16, 2019 | 20.28 | 20.30 | 20.25 | 20.30 | 4,036 | -0.03(-0.15%) |
May 15, 2019 | 20.35 | 20.35 | 20.27 | 20.33 | 4,134 | +0.00(+0.00%) |
May 14, 2019 | 20.24 | 20.36 | 20.24 | 20.33 | 14,226 | +0.00(+0.00%) |
May 13, 2019 | 20.34 | 20.34 | 20.03 | 20.33 | 25,697 | -0.02(-0.10%) |
May 10, 2019 | 20.31 | 20.35 | 20.30 | 20.35 | 9,200 | -0.01(-0.05%) |
May 09, 2019 | 20.58 | 20.58 | 20.28 | 20.36 | 14,326 | -0.03(-0.12%) |
May 08, 2019 | 20.50 | 20.50 | 20.31 | 20.39 | 13,619 | +0.00(+0.00%) |
May 07, 2019 | 20.45 | 20.45 | 20.32 | 20.39 | 9,641 | -0.14(-0.71%) |
May 06, 2019 | 20.48 | 20.53 | 20.42 | 20.53 | 4,244 | -0.02(-0.07%) |
May 03, 2019 | 20.54 | 20.56 | 20.52 | 20.55 | 2,900 | +0.00(+0.02%) |
May 02, 2019 | 20.67 | 20.68 | 20.54 | 20.54 | 7,488 | +0.04(+0.17%) |