Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.20 | 22.24 | 22.20 | 22.24 | 169 | +0.03(+0.14%) |
Jul 30, 2019 | 22.22 | 22.22 | 22.21 | 22.21 | 821 | -0.00(-0.02%) |
Jul 29, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 62 | +0.01(+0.04%) |
Jul 26, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.01(+0.04%) |
Jul 25, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 1,600 | -0.03(-0.14%) |
Jul 24, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.03(+0.15%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.19 | 22.19 | 6,140 | -0.03(-0.13%) |
Jul 22, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.01(+0.06%) |
Jul 19, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 113 | -0.01(-0.03%) |
Jul 18, 2019 | 22.15 | 22.21 | 22.15 | 22.21 | 246 | +0.03(+0.15%) |
Jul 17, 2019 | 22.14 | 22.21 | 22.14 | 22.18 | 18,761 | +0.08(+0.38%) |
Jul 16, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 2,195 | -0.03(-0.14%) |
Jul 15, 2019 | 22.11 | 22.14 | 22.11 | 22.13 | 1,801 | +0.03(+0.12%) |
Jul 12, 2019 | 22.07 | 22.10 | 22.07 | 22.10 | 32,102 | +0.02(+0.08%) |
Jul 11, 2019 | 22.17 | 22.17 | 22.08 | 22.08 | 4,458 | -0.08(-0.34%) |
Jul 10, 2019 | 22.21 | 22.21 | 22.16 | 22.16 | 6,940 | +0.07(+0.30%) |
Jul 09, 2019 | 22.11 | 22.17 | 22.09 | 22.09 | 6,253 | -0.08(-0.37%) |
Jul 08, 2019 | 22.24 | 22.24 | 22.17 | 22.17 | 947 | -0.00(-0.01%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.15 | 22.18 | 14,101 | -0.11(-0.47%) |
Jul 03, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 113 | +0.03(+0.12%) |
Jul 02, 2019 | 22.27 | 22.27 | 22.26 | 22.26 | 475 | +0.09(+0.42%) |
Jul 01, 2019 | 22.26 | 22.26 | 22.16 | 22.16 | 3,011 | -0.03(-0.14%) |
Jun 28, 2019 | 22.21 | 22.22 | 22.19 | 22.19 | 454 | +0.03(+0.14%) |
Jun 27, 2019 | 22.15 | 22.20 | 22.15 | 22.16 | 1,614 | +0.02(+0.10%) |
Jun 26, 2019 | 22.14 | 22.15 | 22.14 | 22.14 | 1,876 | -0.03(-0.14%) |
Jun 25, 2019 | 22.17 | 22.19 | 22.17 | 22.17 | 1,809 | -0.00(-0.02%) |
Jun 24, 2019 | 22.15 | 22.20 | 22.13 | 22.18 | 11,788 | +0.06(+0.27%) |
Jun 21, 2019 | 22.13 | 22.13 | 22.12 | 22.12 | 454 | -0.06(-0.27%) |
Jun 20, 2019 | 22.21 | 22.26 | 22.18 | 22.18 | 1,760 | +0.04(+0.17%) |
Jun 19, 2019 | 22.05 | 22.14 | 22.04 | 22.14 | 2,065 | +0.08(+0.37%) |
Jun 18, 2019 | 22.04 | 22.06 | 22.04 | 22.06 | 2,843 | +0.07(+0.30%) |
Jun 17, 2019 | 22.01 | 22.03 | 21.99 | 21.99 | 6,234 | +0.01(+0.03%) |
Jun 14, 2019 | 21.99 | 22.04 | 21.95 | 21.99 | 18,308 | -0.01(-0.05%) |
Jun 13, 2019 | 22.01 | 22.02 | 22.00 | 22.00 | 41,082 | +0.04(+0.20%) |
Jun 12, 2019 | 21.97 | 21.99 | 21.95 | 21.95 | 9,151 | +0.03(+0.14%) |
Jun 11, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 327 | +0.00(+0.02%) |
Jun 10, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 940 | -0.07(-0.34%) |
Jun 07, 2019 | 22.00 | 22.00 | 21.96 | 21.99 | 2,388 | +0.07(+0.32%) |
Jun 06, 2019 | 21.97 | 21.97 | 21.92 | 21.92 | 2,314 | +0.00(+0.02%) |
Jun 05, 2019 | 21.96 | 21.96 | 21.92 | 21.92 | 912 | -0.00(-0.00%) |
Jun 04, 2019 | 21.94 | 21.94 | 21.91 | 21.92 | 908 | -0.01(-0.05%) |
Jun 03, 2019 | 21.87 | 21.93 | 21.85 | 21.93 | 18,350 | +0.04(+0.20%) |
May 31, 2019 | 21.77 | 21.89 | 21.77 | 21.89 | 280,335 | +0.04(+0.16%) |
May 30, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 152 | +0.13(+0.61%) |
May 29, 2019 | 21.76 | 21.76 | 21.70 | 21.72 | 101,851 | +0.01(+0.04%) |
May 28, 2019 | 21.76 | 21.79 | 21.71 | 21.71 | 213,825 | -0.01(-0.05%) |
May 24, 2019 | 21.73 | 21.73 | 21.72 | 21.72 | 32,491 | +0.01(+0.03%) |
May 23, 2019 | 21.74 | 21.75 | 21.71 | 21.71 | 3,486 | +0.06(+0.29%) |
May 22, 2019 | 21.67 | 21.68 | 21.65 | 21.65 | 6,273 | +0.03(+0.13%) |
May 21, 2019 | 21.65 | 21.65 | 21.62 | 21.62 | 11,652 | +0.00(+0.02%) |
May 20, 2019 | 21.67 | 21.67 | 21.62 | 21.62 | 1,623 | -0.03(-0.14%) |
May 17, 2019 | 21.64 | 21.66 | 21.64 | 21.65 | 13,338 | +0.01(+0.04%) |
May 16, 2019 | 21.62 | 21.65 | 21.62 | 21.64 | 8,022 | -0.01(-0.05%) |
May 15, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 559 | +0.05(+0.21%) |
May 14, 2019 | 21.59 | 21.60 | 21.59 | 21.60 | 857 | -0.00(-0.01%) |
May 13, 2019 | 21.62 | 21.62 | 21.61 | 21.61 | 32,401 | +0.04(+0.18%) |
May 10, 2019 | 21.58 | 21.59 | 21.57 | 21.57 | 3,306 | -0.00(-0.01%) |
May 09, 2019 | 21.60 | 21.60 | 21.56 | 21.57 | 23,875 | +0.01(+0.04%) |
May 08, 2019 | 21.56 | 21.60 | 21.56 | 21.56 | 2,412 | -0.01(-0.04%) |
May 07, 2019 | 21.61 | 21.63 | 21.57 | 21.57 | 1,471 | +0.01(+0.03%) |
May 06, 2019 | 21.56 | 21.59 | 21.56 | 21.56 | 5,626 | +0.03(+0.14%) |
May 03, 2019 | 21.55 | 21.57 | 21.53 | 21.53 | 3,546 | +0.04(+0.18%) |
May 02, 2019 | 21.51 | 21.53 | 21.47 | 21.49 | 354,432 | -0.03(-0.12%) |