Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.19 | 23.26 | 23.19 | 23.25 | 4,534 | +0.03(+0.13%) |
Jul 30, 2019 | 23.24 | 23.24 | 23.22 | 23.22 | 289 | -0.00(-0.02%) |
Jul 29, 2019 | 23.37 | 23.37 | 23.23 | 23.23 | 2,882 | +0.00(+0.01%) |
Jul 26, 2019 | 23.19 | 23.24 | 23.15 | 23.23 | 4,660 | +0.09(+0.39%) |
Jul 25, 2019 | 23.08 | 23.18 | 23.08 | 23.14 | 1,996 | +0.04(+0.18%) |
Jul 24, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 262 | +0.03(+0.14%) |
Jul 23, 2019 | 23.07 | 23.17 | 23.01 | 23.06 | 492,962 | +0.08(+0.33%) |
Jul 22, 2019 | 23.04 | 23.04 | 22.96 | 22.99 | 2,423 | +0.08(+0.36%) |
Jul 19, 2019 | 22.96 | 23.02 | 22.90 | 22.90 | 5,616 | +0.05(+0.22%) |
Jul 18, 2019 | 22.97 | 23.01 | 22.85 | 22.85 | 36,339 | -0.14(-0.59%) |
Jul 17, 2019 | 23.03 | 23.03 | 22.97 | 22.99 | 42,122 | -0.04(-0.16%) |
Jul 16, 2019 | 23.00 | 23.07 | 23.00 | 23.03 | 2,985 | +0.17(+0.75%) |
Jul 15, 2019 | 22.88 | 22.88 | 22.81 | 22.85 | 2,470 | -0.07(-0.31%) |
Jul 12, 2019 | 22.98 | 23.05 | 22.91 | 22.93 | 9,082 | -0.04(-0.19%) |
Jul 11, 2019 | 22.99 | 22.99 | 22.94 | 22.97 | 6,483 | -0.06(-0.28%) |
Jul 10, 2019 | 23.08 | 23.08 | 23.03 | 23.03 | 1,387 | -0.02(-0.07%) |
Jul 09, 2019 | 23.04 | 23.09 | 22.99 | 23.05 | 4,400 | +0.06(+0.27%) |
Jul 08, 2019 | 23.02 | 23.07 | 22.94 | 22.99 | 3,457 | +0.01(+0.06%) |
Jul 05, 2019 | 22.99 | 23.00 | 22.93 | 22.97 | 3,346 | +0.09(+0.41%) |
Jul 03, 2019 | 22.88 | 22.93 | 21.78 | 22.88 | 15,655 | -0.04(-0.20%) |
Jul 02, 2019 | 22.90 | 22.95 | 22.87 | 22.92 | 3,678 | -0.06(-0.24%) |
Jul 01, 2019 | 22.86 | 22.99 | 22.81 | 22.98 | 23,047 | +0.16(+0.72%) |
Jun 28, 2019 | 22.82 | 22.84 | 22.81 | 22.81 | 4,899 | +0.00(+0.02%) |
Jun 27, 2019 | 22.78 | 22.81 | 22.78 | 22.81 | 10,237 | +0.03(+0.13%) |
Jun 26, 2019 | 22.84 | 22.86 | 22.76 | 22.78 | 3,400 | -0.04(-0.16%) |
Jun 25, 2019 | 22.78 | 22.84 | 22.74 | 22.82 | 7,532 | +0.01(+0.05%) |
Jun 24, 2019 | 22.79 | 22.83 | 22.79 | 22.80 | 4,903 | -0.05(-0.21%) |
Jun 21, 2019 | 22.85 | 22.88 | 22.85 | 22.85 | 36,091 | -0.01(-0.04%) |
Jun 20, 2019 | 22.80 | 22.90 | 22.79 | 22.86 | 137,411 | -0.11(-0.46%) |
Jun 19, 2019 | 23.06 | 23.06 | 22.94 | 22.97 | 2,181 | -0.11(-0.47%) |
Jun 18, 2019 | 23.09 | 23.09 | 23.04 | 23.08 | 8,718 | -0.01(-0.04%) |
Jun 17, 2019 | 23.07 | 23.12 | 23.05 | 23.09 | 14,682 | -0.00(-0.01%) |
Jun 14, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 119 | +0.12(+0.51%) |
Jun 13, 2019 | 22.99 | 23.04 | 22.93 | 22.97 | 66,992 | +0.01(+0.02%) |
Jun 12, 2019 | 22.95 | 23.01 | 22.88 | 22.97 | 34,807 | +0.03(+0.14%) |
Jun 11, 2019 | 22.98 | 22.98 | 22.85 | 22.94 | 22,452 | -0.02(-0.07%) |
Jun 10, 2019 | 22.95 | 22.95 | 22.91 | 22.95 | 4,369 | +0.00(+0.00%) |
Jun 07, 2019 | 22.95 | 22.99 | 22.90 | 22.95 | 16,611 | -0.05(-0.21%) |
Jun 06, 2019 | 23.03 | 23.03 | 22.99 | 23.00 | 2,867 | -0.04(-0.18%) |
Jun 05, 2019 | 23.01 | 23.07 | 22.93 | 23.04 | 216,916 | -0.04(-0.17%) |
Jun 04, 2019 | 23.04 | 23.10 | 22.95 | 23.08 | 72,643 | -0.01(-0.03%) |
Jun 03, 2019 | 23.12 | 23.14 | 22.99 | 23.09 | 18,056 | -0.04(-0.18%) |
May 31, 2019 | 23.22 | 23.22 | 23.10 | 23.13 | 26,650 | -0.06(-0.26%) |
May 30, 2019 | 23.19 | 23.25 | 23.19 | 23.19 | 3,692 | -0.01(-0.05%) |
May 29, 2019 | 23.13 | 23.26 | 23.13 | 23.20 | 11,600 | +0.07(+0.30%) |
May 28, 2019 | 23.12 | 23.15 | 23.09 | 23.13 | 3,194 | -0.02(-0.11%) |
May 24, 2019 | 23.05 | 23.15 | 23.02 | 23.15 | 12,428 | +0.07(+0.30%) |
May 23, 2019 | 23.14 | 23.14 | 23.08 | 23.08 | 6,029 | -0.02(-0.07%) |
May 22, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 501 | -0.02(-0.11%) |
May 21, 2019 | 23.12 | 23.13 | 23.10 | 23.12 | 2,035 | +0.02(+0.09%) |
May 20, 2019 | 23.13 | 23.13 | 23.04 | 23.10 | 587 | -0.02(-0.10%) |
May 17, 2019 | 23.14 | 23.14 | 23.11 | 23.12 | 2,629 | +0.06(+0.28%) |
May 16, 2019 | 23.04 | 23.06 | 23.04 | 23.06 | 690 | +0.04(+0.19%) |
May 15, 2019 | 23.04 | 23.04 | 22.98 | 23.02 | 7,564 | +0.02(+0.09%) |
May 14, 2019 | 22.99 | 23.00 | 22.99 | 22.99 | 896 | -0.00(-0.00%) |
May 13, 2019 | 22.89 | 22.99 | 22.89 | 22.99 | 5,468 | +0.06(+0.25%) |
May 10, 2019 | 22.95 | 22.95 | 22.89 | 22.94 | 7,409 | -0.03(-0.14%) |
May 09, 2019 | 23.04 | 23.05 | 22.92 | 22.97 | 10,163 | -0.03(-0.11%) |
May 08, 2019 | 22.99 | 22.99 | 22.98 | 22.99 | 13,454 | +0.01(+0.06%) |
May 07, 2019 | 23.00 | 23.01 | 22.98 | 22.98 | 2,917 | +0.00(+0.02%) |
May 06, 2019 | 23.04 | 23.04 | 22.94 | 22.98 | 5,331 | +0.03(+0.12%) |
May 03, 2019 | 23.05 | 23.05 | 22.90 | 22.95 | 2,987 | -0.06(-0.26%) |
May 02, 2019 | 23.01 | 23.01 | 22.94 | 23.01 | 5,089 | +0.05(+0.24%) |