Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.53 | 20.54 | 20.41 | 20.49 | 2,219,583 | -0.02(-0.07%) |
Jul 30, 2019 | 20.48 | 20.52 | 20.47 | 20.51 | 1,831,212 | +0.00(+0.00%) |
Jul 29, 2019 | 20.54 | 20.54 | 20.50 | 20.51 | 1,569,002 | -0.03(-0.15%) |
Jul 26, 2019 | 20.52 | 20.54 | 20.52 | 20.54 | 507,294 | +0.04(+0.18%) |
Jul 25, 2019 | 20.52 | 20.52 | 20.48 | 20.50 | 2,351,313 | -0.02(-0.07%) |
Jul 24, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 1,016,946 | +0.02(+0.07%) |
Jul 23, 2019 | 20.51 | 20.52 | 20.48 | 20.50 | 1,409,626 | +0.02(+0.11%) |
Jul 22, 2019 | 20.45 | 20.48 | 20.45 | 20.48 | 2,448,981 | +0.04(+0.18%) |
Jul 19, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 1,711,341 | -0.03(-0.15%) |
Jul 18, 2019 | 20.45 | 20.48 | 20.42 | 20.47 | 2,997,668 | +0.02(+0.07%) |
Jul 17, 2019 | 20.49 | 20.49 | 20.45 | 20.45 | 2,148,248 | -0.02(-0.11%) |
Jul 16, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 2,121,304 | -0.03(-0.15%) |
Jul 15, 2019 | 20.50 | 20.52 | 20.47 | 20.51 | 2,224,667 | +0.02(+0.11%) |
Jul 12, 2019 | 20.47 | 20.49 | 20.45 | 20.48 | 1,637,810 | +0.01(+0.04%) |
Jul 11, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 3,068,439 | -0.03(-0.15%) |
Jul 10, 2019 | 20.50 | 20.52 | 20.49 | 20.51 | 1,340,251 | +0.04(+0.18%) |
Jul 09, 2019 | 20.45 | 20.47 | 20.45 | 20.47 | 1,386,630 | +0.01(+0.04%) |
Jul 08, 2019 | 20.48 | 20.48 | 20.45 | 20.46 | 1,526,530 | -0.02(-0.11%) |
Jul 05, 2019 | 20.48 | 20.50 | 20.47 | 20.48 | 1,487,967 | -0.05(-0.22%) |
Jul 03, 2019 | 20.50 | 20.54 | 20.49 | 20.53 | 1,398,008 | +0.04(+0.18%) |
Jul 02, 2019 | 20.48 | 20.51 | 20.47 | 20.49 | 2,492,556 | +0.01(+0.04%) |
Jul 01, 2019 | 20.54 | 20.54 | 20.47 | 20.48 | 4,939,536 | +0.03(+0.13%) |
Jun 28, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 2,167,718 | -0.02(-0.07%) |
Jun 27, 2019 | 20.44 | 20.47 | 20.44 | 20.47 | 2,502,063 | +0.05(+0.26%) |
Jun 26, 2019 | 20.45 | 20.47 | 20.41 | 20.42 | 2,286,647 | -0.01(-0.04%) |
Jun 25, 2019 | 20.49 | 20.49 | 20.42 | 20.43 | 2,018,463 | -0.06(-0.29%) |
Jun 24, 2019 | 20.50 | 20.50 | 20.48 | 20.49 | 2,156,599 | -0.02(-0.07%) |
Jun 21, 2019 | 20.50 | 20.51 | 20.48 | 20.50 | 2,890,602 | -0.01(-0.04%) |
Jun 20, 2019 | 20.47 | 20.54 | 20.47 | 20.51 | 2,390,472 | +0.07(+0.33%) |
Jun 19, 2019 | 20.41 | 20.46 | 20.36 | 20.44 | 3,369,714 | +0.05(+0.26%) |
Jun 18, 2019 | 20.37 | 20.39 | 20.36 | 20.39 | 2,470,247 | +0.08(+0.41%) |
Jun 17, 2019 | 20.34 | 20.34 | 20.30 | 20.31 | 1,851,060 | -0.02(-0.11%) |
Jun 14, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 807,270 | -0.01(-0.07%) |
Jun 13, 2019 | 20.35 | 20.35 | 20.32 | 20.35 | 932,773 | +0.04(+0.18%) |
Jun 12, 2019 | 20.35 | 20.35 | 20.31 | 20.31 | 1,439,143 | -0.04(-0.22%) |
Jun 11, 2019 | 20.38 | 20.41 | 20.32 | 20.35 | 2,686,013 | +0.02(+0.11%) |
Jun 10, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 4,992,519 | +0.03(+0.15%) |
Jun 07, 2019 | 20.32 | 20.34 | 20.29 | 20.30 | 3,185,691 | +0.03(+0.15%) |
Jun 06, 2019 | 20.25 | 20.30 | 20.22 | 20.27 | 2,088,993 | +0.04(+0.19%) |
Jun 05, 2019 | 20.25 | 20.26 | 20.22 | 20.23 | 5,287,387 | +0.01(+0.07%) |
Jun 04, 2019 | 20.11 | 20.22 | 20.11 | 20.22 | 4,988,686 | +0.17(+0.82%) |
Jun 03, 2019 | 20.10 | 20.12 | 20.04 | 20.05 | 19,440,276 | -0.03(-0.16%) |
May 31, 2019 | 20.14 | 20.17 | 20.08 | 20.08 | 2,724,766 | -0.08(-0.41%) |
May 30, 2019 | 20.18 | 20.21 | 20.17 | 20.17 | 2,613,176 | +0.02(+0.07%) |
May 29, 2019 | 20.19 | 20.19 | 20.14 | 20.15 | 8,421,695 | -0.06(-0.30%) |
May 28, 2019 | 20.24 | 20.25 | 20.20 | 20.21 | 7,269,074 | -0.01(-0.04%) |
May 24, 2019 | 20.25 | 20.25 | 20.19 | 20.22 | 2,666,590 | +0.00(+0.00%) |
May 23, 2019 | 20.26 | 20.26 | 20.20 | 20.22 | 1,194,950 | -0.07(-0.37%) |
May 22, 2019 | 20.29 | 20.29 | 20.26 | 20.29 | 1,066,534 | +0.00(+0.00%) |
May 21, 2019 | 20.29 | 20.30 | 20.28 | 20.29 | 792,961 | +0.04(+0.18%) |
May 20, 2019 | 20.27 | 20.29 | 20.24 | 20.26 | 1,711,261 | +0.00(+0.00%) |
May 17, 2019 | 20.24 | 20.29 | 20.24 | 20.26 | 2,714,201 | +0.00(+0.00%) |
May 16, 2019 | 20.23 | 20.29 | 20.23 | 20.26 | 2,322,333 | +0.04(+0.22%) |
May 15, 2019 | 20.20 | 20.22 | 20.17 | 20.21 | 2,015,809 | +0.01(+0.04%) |
May 14, 2019 | 20.21 | 20.23 | 20.19 | 20.20 | 4,205,771 | +0.04(+0.19%) |
May 13, 2019 | 20.21 | 20.23 | 20.17 | 20.17 | 3,351,525 | -0.10(-0.52%) |
May 10, 2019 | 20.23 | 20.31 | 20.21 | 20.27 | 3,170,246 | +0.03(+0.15%) |
May 09, 2019 | 20.23 | 20.26 | 20.19 | 20.24 | 3,594,932 | -0.04(-0.18%) |
May 08, 2019 | 20.27 | 20.30 | 20.26 | 20.28 | 5,302,957 | +0.01(+0.04%) |
May 07, 2019 | 20.32 | 20.33 | 20.25 | 20.27 | 4,778,797 | -0.07(-0.37%) |
May 06, 2019 | 20.28 | 20.36 | 20.28 | 20.35 | 9,114,848 | +0.00(+0.00%) |
May 03, 2019 | 20.34 | 20.35 | 20.32 | 20.35 | 2,597,448 | +0.03(+0.15%) |
May 02, 2019 | 20.33 | 20.33 | 20.28 | 20.32 | 4,246,615 | -0.01(-0.04%) |