Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.72 | 21.73 | 21.71 | 21.71 | 5,048 | -0.01(-0.06%) |
Jul 30, 2019 | 21.74 | 21.74 | 21.73 | 21.73 | 6,991 | +0.00(+0.00%) |
Jul 29, 2019 | 21.71 | 21.73 | 21.71 | 21.73 | 6,328 | +0.00(+0.02%) |
Jul 26, 2019 | 21.72 | 21.73 | 21.71 | 21.72 | 6,074 | -0.01(-0.04%) |
Jul 25, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 1,910 | -0.00(-0.02%) |
Jul 24, 2019 | 21.74 | 21.75 | 21.72 | 21.73 | 3,826 | +0.00(+0.02%) |
Jul 23, 2019 | 21.73 | 21.73 | 21.71 | 21.73 | 21,186 | +0.01(+0.04%) |
Jul 22, 2019 | 21.71 | 21.72 | 21.71 | 21.72 | 1,031 | -0.02(-0.08%) |
Jul 19, 2019 | 21.73 | 21.74 | 21.72 | 21.74 | 21,890 | +0.01(+0.04%) |
Jul 18, 2019 | 21.73 | 21.73 | 21.70 | 21.73 | 1,674 | +0.03(+0.15%) |
Jul 17, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 437 | +0.02(+0.08%) |
Jul 16, 2019 | 21.70 | 21.70 | 21.67 | 21.68 | 3,541 | -0.01(-0.06%) |
Jul 15, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 10 | +0.01(+0.06%) |
Jul 12, 2019 | 21.69 | 21.70 | 21.67 | 21.68 | 12,950 | +0.01(+0.04%) |
Jul 11, 2019 | 21.68 | 21.68 | 21.67 | 21.67 | 229 | -0.00(-0.02%) |
Jul 10, 2019 | 21.69 | 21.69 | 21.68 | 21.68 | 946 | +0.00(+0.02%) |
Jul 09, 2019 | 21.68 | 21.69 | 21.67 | 21.67 | 2,843 | -0.01(-0.06%) |
Jul 08, 2019 | 21.70 | 21.70 | 21.69 | 21.69 | 807 | -0.02(-0.10%) |
Jul 05, 2019 | 21.71 | 21.72 | 21.71 | 21.71 | 1,375 | -0.02(-0.10%) |
Jul 03, 2019 | 21.73 | 21.73 | 21.72 | 21.73 | 802 | +0.01(+0.04%) |
Jul 02, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 712 | +0.00(+0.02%) |
Jul 01, 2019 | 21.71 | 21.72 | 21.71 | 21.72 | 189 | +0.01(+0.03%) |
Jun 28, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 3,674 | +0.02(+0.08%) |
Jun 27, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 280 | -0.00(-0.02%) |
Jun 26, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 2 | -0.01(-0.06%) |
Jun 25, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 58 | +0.00(+0.02%) |
Jun 24, 2019 | 21.71 | 21.72 | 21.70 | 21.71 | 8,842 | +0.02(+0.10%) |
Jun 21, 2019 | 21.69 | 21.70 | 21.67 | 21.68 | 6,660 | -0.02(-0.10%) |
Jun 20, 2019 | 21.71 | 21.72 | 21.71 | 21.71 | 924 | +0.05(+0.22%) |
Jun 19, 2019 | 21.60 | 21.66 | 21.60 | 21.66 | 3,348 | +0.03(+0.14%) |
Jun 18, 2019 | 21.65 | 21.65 | 21.62 | 21.63 | 3,705 | -0.01(-0.04%) |
Jun 17, 2019 | 21.60 | 21.64 | 21.60 | 21.64 | 12,816 | +0.02(+0.08%) |
Jun 14, 2019 | 21.60 | 21.62 | 21.60 | 21.62 | 1,952 | +0.01(+0.04%) |
Jun 13, 2019 | 21.61 | 21.62 | 21.60 | 21.61 | 1,948 | +0.02(+0.10%) |
Jun 12, 2019 | 21.61 | 21.61 | 21.59 | 21.59 | 9,708 | +0.01(+0.06%) |
Jun 11, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | -0.02(-0.08%) |
Jun 10, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | -0.01(-0.04%) |
Jun 07, 2019 | 21.62 | 21.62 | 21.60 | 21.60 | 1,722 | +0.01(+0.06%) |
Jun 06, 2019 | 21.57 | 21.61 | 21.57 | 21.59 | 8,861 | -0.00(-0.02%) |
Jun 05, 2019 | 21.61 | 21.61 | 21.59 | 21.59 | 697 | +0.01(+0.04%) |
Jun 04, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 225,261 | +0.01(+0.06%) |
Jun 03, 2019 | 21.58 | 21.58 | 21.57 | 21.57 | 136 | +0.05(+0.23%) |
May 31, 2019 | 21.48 | 21.53 | 21.48 | 21.52 | 690 | +0.04(+0.18%) |
May 30, 2019 | 21.48 | 21.50 | 21.48 | 21.48 | 1,139 | +0.03(+0.12%) |
May 29, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.01(+0.04%) | |
May 24, 2019 | 21.42 | 21.45 | 21.42 | 21.45 | 460 | +0.00(+0.02%) |
May 23, 2019 | 21.45 | 21.45 | 21.44 | 21.44 | 1,599 | +0.03(+0.16%) |
May 22, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 521 | +0.00(+0.02%) |
May 21, 2019 | 21.41 | 21.42 | 21.41 | 21.41 | 740 | -0.01(-0.04%) |
May 20, 2019 | 21.41 | 21.43 | 21.41 | 21.41 | 5,150 | -0.01(-0.06%) |
May 17, 2019 | 21.43 | 21.45 | 21.41 | 21.43 | 7,365 | +0.01(+0.06%) |
May 16, 2019 | 21.42 | 21.43 | 21.41 | 21.41 | 1,291 | +0.00(+0.00%) |
May 15, 2019 | 21.42 | 21.43 | 21.39 | 21.41 | 9,322 | -0.00(-0.02%) |
May 14, 2019 | 21.40 | 21.42 | 21.39 | 21.42 | 5,508 | +0.00(+0.00%) |
May 13, 2019 | 21.43 | 21.43 | 21.42 | 21.42 | 2,345 | +0.02(+0.09%) |
May 10, 2019 | 21.41 | 21.43 | 21.39 | 21.40 | 8,746 | +0.01(+0.06%) |
May 09, 2019 | 21.37 | 21.40 | 21.37 | 21.39 | 1,272 | +0.02(+0.10%) |
May 08, 2019 | 21.41 | 21.41 | 21.37 | 21.37 | 1,751 | +0.00(+0.00%) |
May 07, 2019 | 21.37 | 21.39 | 21.37 | 21.37 | 7,987 | -0.00(-0.02%) |
May 06, 2019 | 21.40 | 21.40 | 21.37 | 21.37 | 4,157 | +0.01(+0.06%) |
May 03, 2019 | 21.33 | 21.36 | 21.33 | 21.36 | 115 | -0.00(-0.02%) |
May 02, 2019 | 21.35 | 21.36 | 21.35 | 21.36 | 115 | -0.01(-0.07%) |