Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.86 | 20.89 | 20.49 | 20.70 | 66,026 | -0.16(-0.76%) |
Jul 30, 2019 | 20.88 | 20.90 | 20.82 | 20.86 | 59,214 | -0.09(-0.44%) |
Jul 29, 2019 | 20.97 | 20.97 | 20.85 | 20.95 | 21,790 | -0.07(-0.31%) |
Jul 26, 2019 | 21.05 | 21.10 | 20.99 | 21.02 | 39,914 | +0.04(+0.18%) |
Jul 25, 2019 | 21.15 | 21.15 | 20.96 | 20.98 | 25,395 | -0.21(-0.97%) |
Jul 24, 2019 | 21.07 | 21.21 | 21.07 | 21.18 | 174,017 | +0.07(+0.35%) |
Jul 23, 2019 | 21.01 | 21.11 | 21.01 | 21.11 | 51,651 | +0.15(+0.71%) |
Jul 22, 2019 | 21.00 | 21.03 | 20.94 | 20.96 | 76,749 | -0.05(-0.22%) |
Jul 19, 2019 | 21.15 | 21.16 | 21.01 | 21.01 | 42,597 | -0.17(-0.79%) |
Jul 18, 2019 | 21.07 | 21.17 | 21.06 | 21.17 | 85,446 | +0.06(+0.26%) |
Jul 17, 2019 | 21.17 | 21.24 | 21.10 | 21.12 | 30,350 | -0.07(-0.31%) |
Jul 16, 2019 | 21.23 | 21.27 | 21.17 | 21.18 | 58,630 | -0.04(-0.18%) |
Jul 15, 2019 | 21.17 | 21.24 | 21.17 | 21.22 | 44,395 | +0.12(+0.57%) |
Jul 12, 2019 | 21.17 | 21.17 | 21.09 | 21.10 | 61,696 | -0.07(-0.31%) |
Jul 11, 2019 | 21.21 | 21.24 | 21.11 | 21.17 | 152,197 | -0.02(-0.09%) |
Jul 10, 2019 | 21.20 | 21.27 | 21.14 | 21.18 | 92,535 | +0.11(+0.53%) |
Jul 09, 2019 | 20.99 | 21.07 | 20.99 | 21.07 | 28,196 | -0.03(-0.13%) |
Jul 08, 2019 | 21.17 | 21.17 | 21.09 | 21.10 | 85,351 | -0.26(-1.22%) |
Jul 05, 2019 | 21.37 | 21.39 | 21.23 | 21.36 | 24,893 | -0.14(-0.65%) |
Jul 03, 2019 | 21.44 | 21.51 | 21.40 | 21.50 | 58,477 | -0.02(-0.09%) |
Jul 02, 2019 | 21.45 | 21.55 | 21.45 | 21.52 | 22,828 | +0.07(+0.35%) |
Jul 01, 2019 | 21.61 | 21.62 | 21.40 | 21.45 | 86,206 | +0.18(+0.83%) |
Jun 28, 2019 | 21.30 | 21.30 | 21.21 | 21.27 | 26,395 | -0.03(-0.13%) |
Jun 27, 2019 | 21.27 | 21.32 | 21.22 | 21.30 | 39,112 | +0.19(+0.88%) |
Jun 26, 2019 | 21.06 | 21.15 | 21.06 | 21.11 | 36,863 | +0.21(+0.98%) |
Jun 25, 2019 | 21.10 | 21.10 | 20.88 | 20.90 | 50,678 | -0.21(-0.97%) |
Jun 24, 2019 | 21.13 | 21.16 | 21.10 | 21.11 | 89,810 | +0.00(+0.00%) |
Jun 21, 2019 | 21.17 | 21.22 | 21.11 | 21.11 | 56,760 | -0.19(-0.88%) |
Jun 20, 2019 | 21.45 | 21.46 | 21.25 | 21.30 | 91,482 | +0.23(+1.11%) |
Jun 19, 2019 | 20.99 | 21.12 | 20.90 | 21.06 | 48,500 | +0.18(+0.85%) |
Jun 18, 2019 | 20.66 | 20.97 | 20.66 | 20.89 | 57,416 | +0.44(+2.14%) |
Jun 17, 2019 | 20.42 | 20.49 | 20.41 | 20.45 | 21,624 | +0.01(+0.05%) |
Jun 14, 2019 | 20.52 | 20.53 | 20.43 | 20.44 | 33,906 | -0.23(-1.13%) |
Jun 13, 2019 | 20.75 | 20.79 | 20.63 | 20.67 | 107,016 | +0.04(+0.18%) |
Jun 12, 2019 | 20.72 | 20.72 | 20.62 | 20.63 | 48,613 | -0.20(-0.94%) |
Jun 11, 2019 | 20.85 | 20.93 | 20.82 | 20.83 | 42,279 | +0.13(+0.63%) |
Jun 10, 2019 | 20.69 | 20.81 | 20.65 | 20.70 | 47,693 | +0.20(+0.95%) |
Jun 07, 2019 | 20.41 | 20.61 | 20.41 | 20.50 | 77,254 | +0.17(+0.83%) |
Jun 06, 2019 | 20.36 | 20.38 | 20.27 | 20.34 | 116,554 | +0.04(+0.18%) |
Jun 05, 2019 | 20.52 | 20.55 | 20.23 | 20.30 | 48,700 | -0.20(-0.95%) |
Jun 04, 2019 | 20.30 | 20.50 | 20.30 | 20.49 | 33,017 | +0.12(+0.59%) |
Jun 03, 2019 | 20.29 | 20.41 | 20.29 | 20.37 | 83,946 | +0.24(+1.20%) |
May 31, 2019 | 19.97 | 20.17 | 19.97 | 20.13 | 21,566 | +0.02(+0.09%) |
May 30, 2019 | 20.04 | 20.16 | 20.01 | 20.11 | 51,508 | +0.06(+0.28%) |
May 29, 2019 | 19.96 | 20.08 | 19.94 | 20.06 | 32,544 | +0.04(+0.19%) |
May 28, 2019 | 20.19 | 20.19 | 20.01 | 20.02 | 113,459 | +0.01(+0.05%) |
May 24, 2019 | 20.13 | 20.14 | 20.00 | 20.01 | 31,545 | +0.06(+0.28%) |
May 23, 2019 | 19.93 | 20.04 | 19.87 | 19.95 | 65,877 | -0.30(-1.47%) |
May 22, 2019 | 20.37 | 20.37 | 20.21 | 20.25 | 142,420 | -0.15(-0.73%) |
May 21, 2019 | 20.28 | 20.44 | 20.27 | 20.40 | 44,322 | +0.23(+1.16%) |
May 20, 2019 | 20.27 | 20.30 | 20.17 | 20.17 | 24,051 | -0.12(-0.60%) |
May 17, 2019 | 20.41 | 20.49 | 20.29 | 20.29 | 56,975 | -0.39(-1.89%) |
May 16, 2019 | 20.73 | 20.83 | 20.68 | 20.68 | 67,158 | +0.00(+0.00%) |
May 15, 2019 | 20.53 | 20.76 | 20.53 | 20.68 | 34,342 | +0.02(+0.09%) |
May 14, 2019 | 20.62 | 20.73 | 20.56 | 20.66 | 106,506 | +0.35(+1.74%) |
May 13, 2019 | 20.30 | 20.44 | 20.22 | 20.31 | 70,332 | -0.59(-2.81%) |
May 10, 2019 | 20.92 | 20.95 | 20.63 | 20.90 | 64,486 | +0.08(+0.40%) |
May 09, 2019 | 20.73 | 20.87 | 20.54 | 20.81 | 46,486 | -0.21(-0.98%) |
May 08, 2019 | 21.05 | 21.17 | 21.01 | 21.02 | 107,517 | +0.00(+0.00%) |
May 07, 2019 | 21.23 | 21.23 | 20.87 | 21.02 | 79,189 | -0.38(-1.79%) |
May 06, 2019 | 21.15 | 21.42 | 21.15 | 21.40 | 79,660 | -0.35(-1.63%) |
May 03, 2019 | 21.67 | 21.82 | 21.67 | 21.75 | 35,193 | +0.24(+1.13%) |
May 02, 2019 | 21.52 | 21.62 | 21.44 | 21.51 | 82,463 | +0.06(+0.26%) |