Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.01 | 21.01 | 20.98 | 20.98 | 1,829 | +0.03(+0.15%) |
Jul 30, 2019 | 20.96 | 20.97 | 20.89 | 20.95 | 6,528 | +0.00(+0.02%) |
Jul 29, 2019 | 20.98 | 20.98 | 20.94 | 20.94 | 4,686 | +0.01(+0.06%) |
Jul 26, 2019 | 20.95 | 20.96 | 20.93 | 20.93 | 5,998 | +0.02(+0.08%) |
Jul 25, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 205 | -0.04(-0.18%) |
Jul 24, 2019 | 20.94 | 20.95 | 20.94 | 20.95 | 1,196 | +0.04(+0.18%) |
Jul 23, 2019 | 20.91 | 20.92 | 20.89 | 20.91 | 8,839 | -0.01(-0.06%) |
Jul 22, 2019 | 20.91 | 20.93 | 20.91 | 20.93 | 14,419 | +0.06(+0.27%) |
Jul 19, 2019 | 20.87 | 20.90 | 20.86 | 20.87 | 3,479 | -0.02(-0.08%) |
Jul 18, 2019 | 20.90 | 20.90 | 20.80 | 20.89 | 5,758 | +0.09(+0.42%) |
Jul 17, 2019 | 20.79 | 20.83 | 20.79 | 20.80 | 15,744 | +0.03(+0.16%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.74 | 20.77 | 4,801,077 | -0.04(-0.18%) |
Jul 15, 2019 | 20.80 | 20.82 | 20.80 | 20.80 | 5,326 | +0.03(+0.14%) |
Jul 12, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.01(+0.04%) |
Jul 11, 2019 | 20.81 | 20.85 | 20.75 | 20.77 | 7,390 | -0.07(-0.36%) |
Jul 10, 2019 | 20.89 | 20.90 | 20.84 | 20.84 | 995 | +0.00(+0.02%) |
Jul 09, 2019 | 20.86 | 20.87 | 20.84 | 20.84 | 631 | -0.02(-0.12%) |
Jul 08, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 6,287 | -0.01(-0.04%) |
Jul 05, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 119 | -0.11(-0.54%) |
Jul 03, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 119 | +0.06(+0.30%) |
Jul 02, 2019 | 20.91 | 20.92 | 20.90 | 20.92 | 4,969 | +0.05(+0.22%) |
Jul 01, 2019 | 20.86 | 20.89 | 20.86 | 20.88 | 3,418 | +0.01(+0.04%) |
Jun 28, 2019 | 20.84 | 20.87 | 20.84 | 20.87 | 1,319 | +0.04(+0.20%) |
Jun 27, 2019 | 20.77 | 20.82 | 20.77 | 20.82 | 635 | +0.05(+0.25%) |
Jun 26, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 2,405 | -0.03(-0.15%) |
Jun 25, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 79 | +0.01(+0.06%) |
Jun 24, 2019 | 20.78 | 20.79 | 20.77 | 20.79 | 698 | +0.06(+0.28%) |
Jun 21, 2019 | 20.72 | 20.74 | 20.72 | 20.73 | 962 | -0.06(-0.30%) |
Jun 20, 2019 | 20.76 | 20.80 | 20.76 | 20.80 | 4,188 | +0.09(+0.42%) |
Jun 19, 2019 | 20.59 | 20.74 | 20.59 | 20.71 | 1,530 | +0.10(+0.46%) |
Jun 18, 2019 | 20.63 | 20.63 | 20.61 | 20.61 | 860 | +0.10(+0.47%) |
Jun 17, 2019 | 20.49 | 20.52 | 20.49 | 20.52 | 137 | +0.03(+0.13%) |
Jun 14, 2019 | 20.48 | 20.50 | 20.48 | 20.49 | 3,969 | +0.01(+0.06%) |
Jun 13, 2019 | 20.48 | 20.51 | 20.48 | 20.48 | 5,066 | +0.05(+0.24%) |
Jun 12, 2019 | 20.42 | 20.43 | 20.40 | 20.43 | 1,053 | +0.02(+0.10%) |
Jun 11, 2019 | 20.42 | 20.42 | 20.41 | 20.41 | 251 | +0.01(+0.03%) |
Jun 10, 2019 | 20.45 | 20.45 | 20.39 | 20.40 | 371 | -0.04(-0.20%) |
Jun 07, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 481 | +0.07(+0.35%) |
Jun 06, 2019 | 20.39 | 20.42 | 20.37 | 20.37 | 12,742 | +0.02(+0.07%) |
Jun 05, 2019 | 20.42 | 20.42 | 20.36 | 20.36 | 2,797 | -0.06(-0.30%) |
Jun 04, 2019 | 20.39 | 20.42 | 20.39 | 20.42 | 10,669 | +0.02(+0.08%) |
Jun 03, 2019 | 20.39 | 20.42 | 20.37 | 20.40 | 4,473 | +0.08(+0.39%) |
May 31, 2019 | 20.23 | 20.35 | 20.23 | 20.32 | 4,811 | +0.06(+0.30%) |
May 30, 2019 | 20.29 | 20.29 | 20.26 | 20.26 | 120 | +0.07(+0.37%) |
May 29, 2019 | 20.21 | 20.22 | 20.18 | 20.19 | 2,791 | -0.00(-0.02%) |
May 28, 2019 | 20.20 | 20.23 | 20.19 | 20.19 | 2,080 | +0.04(+0.20%) |
May 24, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 120 | +0.01(+0.07%) |
May 23, 2019 | 20.14 | 20.18 | 20.13 | 20.14 | 949 | +0.05(+0.24%) |
May 22, 2019 | 20.11 | 20.11 | 20.09 | 20.09 | 845 | +0.02(+0.12%) |
May 21, 2019 | 20.06 | 20.09 | 20.06 | 20.06 | 3,613 | -0.02(-0.08%) |
May 20, 2019 | 20.08 | 20.08 | 20.07 | 20.08 | 1,162 | -0.03(-0.13%) |
May 17, 2019 | 20.13 | 20.13 | 20.10 | 20.10 | 2,656 | -0.00(-0.02%) |
May 16, 2019 | 20.12 | 20.12 | 20.11 | 20.11 | 846 | -0.01(-0.06%) |
May 15, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.05(+0.23%) |
May 14, 2019 | 20.05 | 20.08 | 20.05 | 20.08 | 743 | +0.02(+0.08%) |
May 13, 2019 | 20.08 | 20.09 | 20.06 | 20.06 | 1,539 | +0.01(+0.07%) |
May 10, 2019 | 20.05 | 20.08 | 20.03 | 20.05 | 6,037 | +0.01(+0.03%) |
May 09, 2019 | 20.04 | 20.04 | 20.03 | 20.04 | 696 | +0.02(+0.08%) |
May 08, 2019 | 20.05 | 20.05 | 20.02 | 20.02 | 2,015 | -0.05(-0.23%) |
May 07, 2019 | 20.08 | 20.08 | 20.07 | 20.07 | 123 | +0.02(+0.08%) |
May 06, 2019 | 20.01 | 20.09 | 20.01 | 20.05 | 6,602 | +0.03(+0.13%) |
May 03, 2019 | 20.02 | 20.06 | 19.99 | 20.02 | 5,191 | +0.05(+0.26%) |
May 02, 2019 | 19.99 | 19.99 | 19.97 | 19.97 | 6,510 | -0.08(-0.39%) |