Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.84 | 22.85 | 22.84 | 22.85 | 469 | +0.01(+0.04%) |
Jul 30, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 1,005 | +0.01(+0.06%) |
Jul 29, 2019 | 22.87 | 22.87 | 22.82 | 22.82 | 1,479 | +0.02(+0.08%) |
Jul 26, 2019 | 22.82 | 22.82 | 22.80 | 22.81 | 5,280 | +0.00(+0.02%) |
Jul 25, 2019 | 22.81 | 22.82 | 22.80 | 22.80 | 5,205 | +0.00(+0.02%) |
Jul 24, 2019 | 22.80 | 22.81 | 22.80 | 22.80 | 5,739 | +0.00(+0.00%) |
Jul 23, 2019 | 22.79 | 22.81 | 22.76 | 22.80 | 12,586 | +0.03(+0.13%) |
Jul 22, 2019 | 22.77 | 22.78 | 22.75 | 22.77 | 1,992 | -0.01(-0.03%) |
Jul 19, 2019 | 22.81 | 22.81 | 22.76 | 22.78 | 8,609 | +0.02(+0.07%) |
Jul 18, 2019 | 22.76 | 22.77 | 22.76 | 22.76 | 2,696 | +0.01(+0.04%) |
Jul 17, 2019 | 22.76 | 22.76 | 22.75 | 22.75 | 573 | +0.02(+0.10%) |
Jul 16, 2019 | 22.72 | 22.73 | 22.71 | 22.73 | 3,587 | +0.00(+0.02%) |
Jul 15, 2019 | 22.74 | 22.74 | 22.72 | 22.72 | 3,845 | +0.01(+0.04%) |
Jul 12, 2019 | 23.04 | 23.04 | 22.72 | 22.72 | 1,951 | +0.00(+0.01%) |
Jul 11, 2019 | 22.64 | 22.73 | 22.64 | 22.71 | 3,983 | +0.00(+0.01%) |
Jul 10, 2019 | 22.70 | 22.71 | 22.70 | 22.71 | 4,120 | +0.02(+0.08%) |
Jul 09, 2019 | 22.68 | 22.71 | 22.68 | 22.69 | 5,780 | +0.02(+0.08%) |
Jul 08, 2019 | 22.68 | 22.69 | 22.68 | 22.68 | 459 | +0.01(+0.04%) |
Jul 05, 2019 | 22.69 | 22.69 | 22.67 | 22.67 | 918 | -0.00(-0.02%) |
Jul 03, 2019 | 22.70 | 22.70 | 22.67 | 22.67 | 2,295 | +0.02(+0.10%) |
Jul 02, 2019 | 22.66 | 22.68 | 22.65 | 22.65 | 2,921 | +0.01(+0.06%) |
Jul 01, 2019 | 22.63 | 22.65 | 22.61 | 22.64 | 1,163 | -0.01(-0.03%) |
Jun 28, 2019 | 22.67 | 22.67 | 22.62 | 22.64 | 2,070 | +0.02(+0.10%) |
Jun 27, 2019 | 22.64 | 22.64 | 22.62 | 22.62 | 254 | -0.02(-0.10%) |
Jun 26, 2019 | 22.62 | 22.65 | 22.62 | 22.64 | 5,525 | +0.02(+0.08%) |
Jun 25, 2019 | 22.65 | 22.65 | 22.63 | 22.63 | 2,206 | +0.03(+0.12%) |
Jun 24, 2019 | 22.60 | 22.63 | 22.60 | 22.60 | 2,013 | -0.01(-0.04%) |
Jun 21, 2019 | 22.61 | 22.62 | 22.58 | 22.61 | 11,504 | +0.00(+0.00%) |
Jun 20, 2019 | 22.59 | 22.62 | 22.59 | 22.61 | 41,267 | +0.03(+0.13%) |
Jun 19, 2019 | 22.58 | 22.60 | 22.57 | 22.58 | 1,640 | +0.01(+0.06%) |
Jun 18, 2019 | 22.57 | 22.58 | 22.57 | 22.57 | 913 | +0.01(+0.06%) |
Jun 17, 2019 | 22.58 | 22.58 | 22.55 | 22.55 | 1,233 | +0.00(+0.00%) |
Jun 14, 2019 | 22.53 | 22.57 | 22.53 | 22.55 | 460 | +0.00(+0.00%) |
Jun 13, 2019 | 22.57 | 22.57 | 22.55 | 22.55 | 172 | +0.00(+0.00%) |
Jun 12, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 2,678 | +0.00(+0.00%) |
Jun 11, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 39 | -0.01(-0.04%) |
Jun 10, 2019 | 22.58 | 22.58 | 22.56 | 22.56 | 350 | -0.01(-0.04%) |
Jun 07, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.03(+0.12%) |
Jun 06, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |
Jun 05, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 34 | +0.00(+0.00%) |
Jun 04, 2019 | 22.56 | 22.56 | 22.54 | 22.54 | 614 | +0.00(+0.00%) |
Jun 03, 2019 | 22.53 | 22.57 | 22.53 | 22.54 | 888 | +0.02(+0.07%) |
May 31, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 1,613 | +0.06(+0.25%) |
May 30, 2019 | 22.46 | 22.47 | 22.46 | 22.47 | 1,042 | -0.00(-0.02%) |
May 29, 2019 | 22.48 | 22.51 | 22.46 | 22.48 | 4,206 | -0.02(-0.08%) |
May 28, 2019 | 22.45 | 22.50 | 22.45 | 22.50 | 2,305 | +0.06(+0.27%) |
May 24, 2019 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 22.42 | 22.43 | 22.42 | 22.43 | 1,383 | +0.02(+0.08%) |
May 22, 2019 | 22.42 | 22.49 | 22.41 | 22.42 | 62,698 | +0.01(+0.04%) |
May 21, 2019 | 22.41 | 22.42 | 22.40 | 22.41 | 1,883 | +0.00(+0.02%) |
May 20, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | +0.01(+0.04%) |
May 17, 2019 | 22.37 | 22.43 | 22.37 | 22.40 | 2,420 | +0.00(+0.02%) |
May 16, 2019 | 22.42 | 22.42 | 22.39 | 22.39 | 3,459 | -0.02(-0.11%) |
May 15, 2019 | 22.40 | 22.43 | 22.40 | 22.42 | 2,893 | +0.05(+0.25%) |
May 14, 2019 | 22.36 | 22.36 | 22.36 | 22.36 | 428 | +0.02(+0.08%) |
May 13, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.02(+0.08%) |
May 10, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.02(+0.08%) |
May 09, 2019 | 22.33 | 22.33 | 22.29 | 22.31 | 1,412 | +0.01(+0.06%) |
May 08, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 1,972 | +0.03(+0.16%) |
May 07, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 1,733 | +0.03(+0.14%) |
May 06, 2019 | 22.25 | 22.25 | 22.23 | 22.23 | 806 | +0.01(+0.04%) |
May 03, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 115 | +0.01(+0.04%) |
May 02, 2019 | 22.23 | 22.24 | 22.21 | 22.21 | 1,158 | +0.01(+0.06%) |