Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.86 | 20.91 | 20.86 | 20.86 | 45,146 | -0.03(-0.14%) |
Jul 30, 2019 | 20.88 | 20.90 | 20.86 | 20.89 | 22,724 | +0.05(+0.24%) |
Jul 29, 2019 | 20.88 | 20.88 | 20.83 | 20.84 | 41,029 | -0.02(-0.12%) |
Jul 26, 2019 | 20.84 | 20.87 | 20.84 | 20.86 | 22,300 | +0.04(+0.17%) |
Jul 25, 2019 | 20.87 | 20.87 | 20.83 | 20.83 | 34,624 | -0.05(-0.22%) |
Jul 24, 2019 | 20.88 | 20.88 | 20.82 | 20.88 | 147,294 | +0.05(+0.24%) |
Jul 23, 2019 | 20.84 | 20.85 | 20.82 | 20.82 | 11,583 | -0.02(-0.10%) |
Jul 22, 2019 | 20.83 | 20.86 | 20.80 | 20.84 | 42,762 | -0.02(-0.07%) |
Jul 19, 2019 | 20.84 | 20.87 | 20.81 | 20.86 | 44,000 | +0.03(+0.14%) |
Jul 18, 2019 | 20.79 | 20.84 | 20.76 | 20.83 | 37,662 | +0.07(+0.34%) |
Jul 17, 2019 | 20.72 | 20.80 | 20.72 | 20.76 | 80,061 | +0.01(+0.02%) |
Jul 16, 2019 | 20.72 | 20.77 | 20.71 | 20.75 | 18,804 | -0.03(-0.12%) |
Jul 15, 2019 | 20.73 | 20.79 | 20.73 | 20.78 | 21,201 | -0.01(-0.05%) |
Jul 12, 2019 | 20.78 | 20.79 | 20.71 | 20.79 | 23,200 | +0.02(+0.10%) |
Jul 11, 2019 | 20.78 | 20.78 | 20.72 | 20.77 | 47,813 | -0.01(-0.05%) |
Jul 10, 2019 | 20.74 | 20.79 | 20.74 | 20.78 | 7,039 | +0.01(+0.05%) |
Jul 09, 2019 | 20.76 | 20.79 | 20.71 | 20.77 | 27,340 | +0.07(+0.34%) |
Jul 08, 2019 | 20.71 | 20.75 | 20.69 | 20.70 | 27,329 | -0.01(-0.05%) |
Jul 05, 2019 | 20.73 | 20.74 | 20.69 | 20.71 | 18,100 | -0.02(-0.11%) |
Jul 03, 2019 | 20.71 | 20.75 | 20.71 | 20.73 | 18,200 | -0.02(-0.08%) |
Jul 02, 2019 | 20.69 | 20.75 | 20.69 | 20.75 | 41,748 | +0.06(+0.29%) |
Jul 01, 2019 | 20.70 | 20.70 | 20.66 | 20.69 | 36,582 | -0.07(-0.34%) |
Jun 28, 2019 | 20.70 | 20.76 | 20.70 | 20.76 | 23,700 | +0.04(+0.19%) |
Jun 27, 2019 | 20.76 | 20.78 | 20.71 | 20.72 | 131,022 | +0.02(+0.10%) |
Jun 26, 2019 | 20.76 | 20.76 | 20.67 | 20.70 | 46,628 | -0.02(-0.10%) |
Jun 25, 2019 | 20.76 | 20.76 | 20.72 | 20.72 | 32,600 | -0.02(-0.07%) |
Jun 24, 2019 | 20.75 | 20.76 | 20.71 | 20.73 | 46,153 | +0.02(+0.12%) |
Jun 21, 2019 | 20.73 | 20.73 | 20.69 | 20.71 | 29,700 | -0.02(-0.10%) |
Jun 20, 2019 | 20.75 | 20.75 | 20.71 | 20.73 | 18,589 | +0.03(+0.14%) |
Jun 19, 2019 | 20.68 | 20.72 | 20.65 | 20.70 | 92,588 | -0.01(-0.05%) |
Jun 18, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 21,766 | +0.03(+0.14%) |
Jun 17, 2019 | 20.68 | 20.70 | 20.66 | 20.68 | 34,323 | +0.00(+0.00%) |
Jun 14, 2019 | 20.67 | 20.70 | 20.66 | 20.68 | 19,000 | +0.00(+0.00%) |
Jun 13, 2019 | 20.69 | 20.71 | 20.66 | 20.68 | 35,091 | -0.00(-0.01%) |
Jun 12, 2019 | 20.67 | 20.68 | 20.66 | 20.68 | 17,751 | +0.00(+0.01%) |
Jun 11, 2019 | 20.68 | 20.69 | 20.66 | 20.68 | 6,539 | -0.01(-0.05%) |
Jun 10, 2019 | 20.70 | 20.70 | 20.66 | 20.69 | 30,180 | +0.00(+0.00%) |
Jun 07, 2019 | 20.76 | 20.77 | 20.69 | 20.69 | 24,200 | +0.00(+0.00%) |
Jun 06, 2019 | 20.70 | 20.73 | 20.67 | 20.69 | 37,676 | +0.02(+0.07%) |
Jun 05, 2019 | 20.71 | 20.71 | 20.66 | 20.68 | 32,096 | -0.06(-0.31%) |
Jun 04, 2019 | 20.63 | 20.74 | 20.63 | 20.74 | 15,261 | +0.01(+0.03%) |
Jun 03, 2019 | 20.72 | 20.76 | 20.66 | 20.73 | 35,913 | -0.06(-0.27%) |
May 31, 2019 | 20.81 | 20.81 | 20.75 | 20.79 | 17,700 | +0.10(+0.48%) |
May 30, 2019 | 20.64 | 20.70 | 20.64 | 20.69 | 29,869 | -0.02(-0.10%) |
May 29, 2019 | 20.70 | 20.73 | 20.65 | 20.71 | 81,553 | +0.06(+0.29%) |
May 28, 2019 | 20.64 | 20.67 | 20.64 | 20.65 | 22,710 | +0.01(+0.07%) |
May 24, 2019 | 20.64 | 20.65 | 20.61 | 20.64 | 21,900 | -0.00(-0.01%) |
May 23, 2019 | 20.59 | 20.64 | 20.59 | 20.64 | 23,739 | +0.05(+0.23%) |
May 22, 2019 | 20.56 | 20.60 | 20.56 | 20.59 | 12,191 | +0.02(+0.07%) |
May 21, 2019 | 20.56 | 20.61 | 20.54 | 20.57 | 86,562 | -0.05(-0.22%) |
May 20, 2019 | 20.63 | 20.63 | 20.58 | 20.62 | 46,617 | -0.02(-0.07%) |
May 17, 2019 | 20.63 | 20.65 | 20.61 | 20.64 | 7,800 | +0.03(+0.12%) |
May 16, 2019 | 20.59 | 20.61 | 20.57 | 20.61 | 79,141 | -0.01(-0.05%) |
May 15, 2019 | 20.66 | 20.66 | 20.61 | 20.62 | 172,171 | +0.07(+0.34%) |
May 14, 2019 | 20.56 | 20.61 | 20.55 | 20.55 | 27,380 | -0.03(-0.15%) |
May 13, 2019 | 20.59 | 20.61 | 20.57 | 20.58 | 77,396 | +0.06(+0.29%) |
May 10, 2019 | 20.50 | 20.55 | 20.50 | 20.52 | 28,900 | +0.04(+0.20%) |
May 09, 2019 | 20.50 | 20.56 | 20.48 | 20.48 | 25,419 | +0.03(+0.15%) |
May 08, 2019 | 20.46 | 20.52 | 20.45 | 20.45 | 30,033 | -0.05(-0.24%) |
May 07, 2019 | 20.46 | 20.50 | 20.46 | 20.50 | 21,293 | +0.02(+0.12%) |
May 06, 2019 | 20.48 | 20.50 | 20.47 | 20.48 | 82,564 | +0.07(+0.32%) |
May 03, 2019 | 20.39 | 20.43 | 20.39 | 20.41 | 35,000 | +0.01(+0.05%) |
May 02, 2019 | 20.43 | 20.43 | 20.36 | 20.40 | 18,602 | +0.00(+0.00%) |