Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.97 | 21.05 | 20.97 | 21.03 | 4,463 | +0.02(+0.10%) |
Jul 30, 2019 | 21.00 | 21.02 | 21.00 | 21.01 | 5,289 | -0.01(-0.05%) |
Jul 29, 2019 | 20.95 | 21.03 | 20.95 | 21.02 | 4,454 | +0.04(+0.19%) |
Jul 26, 2019 | 20.97 | 20.99 | 20.97 | 20.98 | 12,517 | +0.01(+0.05%) |
Jul 25, 2019 | 21.05 | 21.05 | 20.97 | 20.97 | 5,470 | -0.09(-0.43%) |
Jul 24, 2019 | 21.06 | 21.10 | 21.05 | 21.06 | 15,230 | +0.02(+0.10%) |
Jul 23, 2019 | 21.05 | 21.06 | 20.99 | 21.04 | 7,727 | -0.01(-0.05%) |
Jul 22, 2019 | 21.06 | 21.06 | 21.03 | 21.05 | 4,929 | +0.04(+0.19%) |
Jul 19, 2019 | 21.01 | 21.01 | 20.93 | 21.01 | 7,655 | +0.04(+0.19%) |
Jul 18, 2019 | 20.95 | 20.97 | 20.92 | 20.97 | 8,311 | +0.01(+0.05%) |
Jul 17, 2019 | 20.94 | 20.96 | 20.94 | 20.96 | 3,772 | +0.04(+0.19%) |
Jul 16, 2019 | 20.89 | 20.93 | 20.85 | 20.92 | 11,840 | +0.01(+0.05%) |
Jul 15, 2019 | 20.86 | 20.91 | 20.85 | 20.91 | 14,441 | +0.04(+0.19%) |
Jul 12, 2019 | 20.82 | 20.87 | 20.82 | 20.87 | 9,243 | +0.00(+0.00%) |
Jul 11, 2019 | 20.89 | 20.89 | 20.86 | 20.87 | 5,711 | +0.06(+0.29%) |
Jul 10, 2019 | 20.81 | 20.87 | 20.81 | 20.81 | 9,322 | -0.04(-0.19%) |
Jul 09, 2019 | 20.87 | 20.87 | 20.85 | 20.85 | 3,859 | +0.01(+0.05%) |
Jul 08, 2019 | 20.86 | 20.88 | 20.84 | 20.84 | 2,131 | -0.04(-0.19%) |
Jul 05, 2019 | 20.86 | 20.92 | 20.85 | 20.88 | 6,081 | -0.08(-0.38%) |
Jul 04, 2019 | 20.97 | 20.98 | 20.96 | 20.96 | 1,342 | +0.02(+0.10%) |
Jul 03, 2019 | 20.91 | 20.95 | 20.90 | 20.94 | 4,075 | +0.01(+0.05%) |
Jul 02, 2019 | 20.88 | 20.94 | 20.87 | 20.93 | 4,045 | -0.02(-0.10%) |
Jun 28, 2019 | 20.95 | 20.95 | 20.95 | 0 | +0.10(+0.48%) | |
Jun 27, 2019 | 20.89 | 20.91 | 20.84 | 20.85 | 3,875 | -0.04(-0.19%) |
Jun 26, 2019 | 20.89 | 20.90 | 20.88 | 20.89 | 2,187 | -0.02(-0.10%) |
Jun 25, 2019 | 20.92 | 20.92 | 20.85 | 20.91 | 1,438 | +0.08(+0.38%) |
Jun 24, 2019 | 20.93 | 20.93 | 20.83 | 20.83 | 3,050 | -0.06(-0.29%) |
Jun 21, 2019 | 20.80 | 20.89 | 20.79 | 20.89 | 7,447 | +0.10(+0.48%) |
Jun 20, 2019 | 20.80 | 20.85 | 20.79 | 20.79 | 5,545 | +0.02(+0.10%) |
Jun 19, 2019 | 20.83 | 20.83 | 20.76 | 20.77 | 2,226 | -0.10(-0.48%) |
Jun 18, 2019 | 20.90 | 20.91 | 20.86 | 20.87 | 4,891 | +0.04(+0.19%) |
Jun 17, 2019 | 20.86 | 20.86 | 20.83 | 20.83 | 3,321 | +0.00(+0.00%) |
Jun 14, 2019 | 20.82 | 20.83 | 20.81 | 20.83 | 6,372 | +0.06(+0.29%) |
Jun 13, 2019 | 20.78 | 20.81 | 20.77 | 20.77 | 3,830 | +0.05(+0.24%) |
Jun 12, 2019 | 20.72 | 20.72 | 20.71 | 20.72 | 1,880 | +0.02(+0.10%) |
Jun 11, 2019 | 20.72 | 20.75 | 20.70 | 20.70 | 10,500 | -0.02(-0.10%) |
Jun 10, 2019 | 20.74 | 20.77 | 20.71 | 20.72 | 2,924 | -0.02(-0.10%) |
Jun 07, 2019 | 20.76 | 20.79 | 20.74 | 20.74 | 2,976 | -0.03(-0.14%) |
Jun 06, 2019 | 20.83 | 20.83 | 20.77 | 20.77 | 4,635 | +0.00(+0.00%) |
Jun 05, 2019 | 20.78 | 20.81 | 20.77 | 20.77 | 6,111 | +0.01(+0.05%) |
Jun 04, 2019 | 20.73 | 20.77 | 20.73 | 20.76 | 2,054 | -0.01(-0.05%) |
Jun 03, 2019 | 20.77 | 20.78 | 20.76 | 20.77 | 3,650 | +0.02(+0.10%) |
May 31, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 10,247 | +0.02(+0.10%) |
May 30, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 10,855 | +0.00(+0.00%) |
May 29, 2019 | 20.77 | 20.78 | 20.71 | 20.73 | 10,896 | +0.01(+0.05%) |
May 28, 2019 | 20.72 | 20.72 | 20.69 | 20.72 | 3,675 | +0.01(+0.05%) |
May 27, 2019 | 20.67 | 20.71 | 20.67 | 20.71 | 5,913 | +0.04(+0.19%) |
May 24, 2019 | 20.73 | 20.73 | 20.64 | 20.67 | 4,938 | -0.04(-0.19%) |
May 23, 2019 | 20.63 | 20.73 | 20.63 | 20.71 | 6,098 | +0.09(+0.44%) |
May 22, 2019 | 20.56 | 20.65 | 20.56 | 20.62 | 8,809 | +0.00(+0.00%) |
May 21, 2019 | 20.64 | 20.64 | 20.61 | 20.62 | 12,347 | -0.06(-0.29%) |
May 17, 2019 | 20.68 | 20.68 | 20.68 | 0 | -0.01(-0.05%) | |
May 16, 2019 | 20.65 | 20.69 | 20.65 | 20.69 | 4,300 | +0.04(+0.19%) |
May 15, 2019 | 20.66 | 20.68 | 20.65 | 20.65 | 5,688 | -0.01(-0.05%) |
May 14, 2019 | 20.63 | 20.66 | 20.60 | 20.66 | 6,334 | +0.01(+0.05%) |
May 13, 2019 | 20.60 | 20.67 | 20.60 | 20.65 | 6,429 | +0.03(+0.15%) |
May 10, 2019 | 20.67 | 20.67 | 20.62 | 20.62 | 3,788 | -0.08(-0.39%) |
May 09, 2019 | 20.63 | 20.71 | 20.63 | 20.70 | 5,766 | +0.07(+0.34%) |
May 08, 2019 | 20.65 | 20.66 | 20.63 | 20.63 | 5,842 | -0.03(-0.15%) |
May 07, 2019 | 20.68 | 20.68 | 20.65 | 20.66 | 4,100 | +0.02(+0.10%) |
May 06, 2019 | 20.63 | 20.64 | 20.59 | 20.64 | 14,600 | +0.04(+0.19%) |
May 03, 2019 | 20.61 | 20.61 | 20.55 | 20.60 | 5,551 | +0.00(+0.00%) |
May 02, 2019 | 20.64 | 20.64 | 20.60 | 20.60 | 4,824 | -0.07(-0.34%) |