Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.33 | 20.58 | 20.29 | 20.37 | 28,035 | +0.00(+0.00%) |
Jul 30, 2019 | 20.36 | 20.37 | 20.36 | 20.37 | 545 | -0.02(-0.09%) |
Jul 29, 2019 | 20.63 | 20.63 | 20.39 | 20.39 | 1,774 | +0.00(+0.00%) |
Jul 26, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 327 | +0.52(+2.63%) |
Jul 25, 2019 | 20.39 | 20.44 | 19.87 | 19.87 | 2,016 | -0.50(-2.45%) |
Jul 24, 2019 | 20.28 | 20.38 | 20.28 | 20.37 | 5,073 | +0.06(+0.29%) |
Jul 23, 2019 | 20.34 | 20.34 | 20.28 | 20.31 | 1,988 | +0.00(+0.02%) |
Jul 22, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 492 | -0.06(-0.31%) |
Jul 19, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 327 | -0.02(-0.10%) |
Jul 18, 2019 | 20.30 | 20.39 | 20.30 | 20.39 | 2,119 | +0.00(+0.01%) |
Jul 17, 2019 | 20.41 | 20.41 | 20.39 | 20.39 | 1,699 | +0.05(+0.27%) |
Jul 16, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 194 | -0.07(-0.36%) |
Jul 15, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 455 | -0.02(-0.09%) |
Jul 12, 2019 | 20.40 | 20.42 | 20.40 | 20.42 | 1,092 | +0.05(+0.24%) |
Jul 11, 2019 | 20.40 | 20.40 | 20.35 | 20.37 | 1,334 | -0.05(-0.24%) |
Jul 10, 2019 | 20.67 | 20.67 | 20.42 | 20.42 | 1,105 | -0.04(-0.18%) |
Jul 09, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 2,048 | +0.01(+0.04%) |
Jul 05, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.06(+0.31%) | |
Jul 02, 2019 | 20.39 | 20.39 | 20.39 | 0 | +0.05(+0.22%) | |
Jul 01, 2019 | 20.41 | 20.41 | 20.34 | 20.34 | 2,160 | +0.06(+0.28%) |
Jun 28, 2019 | 20.23 | 20.30 | 20.23 | 20.28 | 5,792 | +0.09(+0.47%) |
Jun 27, 2019 | 20.20 | 20.21 | 20.12 | 20.19 | 2,937 | +0.06(+0.30%) |
Jun 26, 2019 | 20.15 | 20.19 | 20.13 | 20.13 | 1,057 | -0.14(-0.68%) |
Jun 25, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 2,086 | -0.03(-0.15%) |
Jun 24, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 355 | -0.01(-0.03%) |
Jun 21, 2019 | 20.30 | 20.30 | 20.30 | 238 | +0.00(+0.00%) | |
Jun 20, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 1,029 | +0.03(+0.17%) |
Jun 19, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 499 | +0.03(+0.15%) |
Jun 18, 2019 | 20.21 | 20.25 | 20.21 | 20.24 | 1,296 | +0.01(+0.07%) |
Jun 17, 2019 | 20.23 | 20.23 | 20.23 | 131 | +0.00(+0.00%) | |
Jun 14, 2019 | 20.21 | 20.23 | 20.21 | 20.23 | 874 | +0.05(+0.23%) |
Jun 13, 2019 | 20.18 | 20.18 | 20.18 | 20.18 | 168 | +0.01(+0.05%) |
Jun 12, 2019 | 20.14 | 20.17 | 20.14 | 20.17 | 428 | -0.11(-0.54%) |
Jun 10, 2019 | 20.28 | 20.28 | 20.28 | 0 | +0.24(+1.18%) | |
Jun 07, 2019 | 20.07 | 20.07 | 20.04 | 20.04 | 1,095 | +0.09(+0.46%) |
Jun 06, 2019 | 19.93 | 19.95 | 19.91 | 19.95 | 1,526 | +0.04(+0.18%) |
Jun 05, 2019 | 19.87 | 19.93 | 19.87 | 19.92 | 1,687 | +0.16(+0.78%) |
Jun 04, 2019 | 19.72 | 19.76 | 19.72 | 19.76 | 1,028 | +0.21(+1.07%) |
Jun 03, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 385 | +0.05(+0.25%) |
May 31, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 3,834 | -0.10(-0.52%) |
May 30, 2019 | 19.69 | 19.69 | 19.61 | 19.61 | 1,632 | +0.05(+0.23%) |
May 29, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 614 | -0.16(-0.83%) |
May 28, 2019 | 19.72 | 19.72 | 19.72 | 25 | +0.00(+0.00%) | |
May 24, 2019 | 19.72 | 19.72 | 19.72 | 155 | +0.00(+0.00%) | |
May 23, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 1,251 | -0.19(-0.96%) |
May 22, 2019 | 19.92 | 19.92 | 19.92 | 26 | +0.00(+0.00%) | |
May 21, 2019 | 19.87 | 19.92 | 19.87 | 19.92 | 1,669 | +0.06(+0.31%) |
May 20, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 610 | +0.02(+0.08%) |
May 17, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 988 | -0.13(-0.67%) |
May 16, 2019 | 19.82 | 19.97 | 19.82 | 19.97 | 228 | +0.19(+0.95%) |
May 15, 2019 | 19.66 | 19.78 | 19.66 | 19.78 | 1,780 | -0.08(-0.42%) |
May 14, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 3,020 | +0.09(+0.47%) |
May 13, 2019 | 19.70 | 19.78 | 19.70 | 19.77 | 3,288 | -0.12(-0.58%) |
May 10, 2019 | 19.90 | 19.90 | 19.81 | 19.89 | 6,480 | +0.02(+0.12%) |
May 09, 2019 | 19.80 | 19.87 | 19.80 | 19.87 | 640 | -0.05(-0.23%) |
May 08, 2019 | 19.91 | 19.91 | 19.91 | 144 | +0.00(+0.00%) | |
May 07, 2019 | 19.98 | 19.98 | 19.90 | 19.91 | 858 | -0.18(-0.92%) |
May 06, 2019 | 20.08 | 20.10 | 20.08 | 20.10 | 721 | -0.04(-0.21%) |
May 03, 2019 | 20.10 | 20.14 | 20.10 | 20.14 | 2,855 | +0.15(+0.73%) |
May 02, 2019 | 19.99 | 19.99 | 19.98 | 19.99 | 19,611 | -0.02(-0.09%) |