Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.30 | 21.30 | 21.00 | 21.11 | 1,633 | -0.10(-0.48%) |
Jul 30, 2019 | 21.24 | 21.28 | 21.21 | 21.22 | 8,773 | -0.26(-1.21%) |
Jul 29, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 141 | -0.19(-0.89%) |
Jul 26, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 17,707 | +0.13(+0.58%) |
Jul 25, 2019 | 21.66 | 21.66 | 21.54 | 21.54 | 3,288 | -0.23(-1.04%) |
Jul 24, 2019 | 21.55 | 21.77 | 21.55 | 21.77 | 4,872 | +0.18(+0.84%) |
Jul 23, 2019 | 21.48 | 21.59 | 21.48 | 21.59 | 945 | +0.23(+1.06%) |
Jul 22, 2019 | 21.43 | 21.43 | 21.29 | 21.36 | 819 | +0.05(+0.25%) |
Jul 19, 2019 | 21.44 | 21.44 | 21.31 | 21.31 | 3,457 | -0.01(-0.03%) |
Jul 18, 2019 | 21.26 | 21.32 | 21.18 | 21.31 | 10,043 | +0.05(+0.22%) |
Jul 17, 2019 | 21.39 | 21.39 | 21.26 | 21.26 | 883 | -0.15(-0.71%) |
Jul 16, 2019 | 21.41 | 21.45 | 21.40 | 21.42 | 960 | -0.12(-0.58%) |
Jul 15, 2019 | 21.55 | 21.61 | 21.54 | 21.54 | 1,805 | +0.11(+0.49%) |
Jul 12, 2019 | 21.45 | 21.47 | 21.41 | 21.44 | 32,900 | -0.05(-0.23%) |
Jul 11, 2019 | 21.56 | 21.56 | 21.44 | 21.49 | 16,823 | +0.04(+0.19%) |
Jul 10, 2019 | 21.57 | 21.59 | 21.40 | 21.45 | 19,634 | +0.19(+0.90%) |
Jul 09, 2019 | 21.20 | 21.25 | 21.19 | 21.25 | 17,094 | +0.15(+0.72%) |
Jul 08, 2019 | 21.41 | 21.41 | 21.10 | 21.10 | 25,552 | -0.37(-1.73%) |
Jul 05, 2019 | 21.43 | 21.48 | 21.43 | 21.47 | 6,181 | -0.09(-0.43%) |
Jul 03, 2019 | 21.51 | 21.57 | 21.51 | 21.57 | 209 | +0.04(+0.19%) |
Jul 02, 2019 | 21.50 | 21.55 | 21.47 | 21.53 | 1,376 | +0.01(+0.06%) |
Jul 01, 2019 | 21.50 | 21.51 | 21.49 | 21.51 | 1,013 | +0.15(+0.68%) |
Jun 28, 2019 | 21.37 | 21.37 | 21.36 | 21.37 | 1,466 | -0.04(-0.18%) |
Jun 27, 2019 | 21.33 | 21.45 | 21.33 | 21.41 | 7,505 | +0.15(+0.72%) |
Jun 26, 2019 | 21.20 | 21.30 | 21.20 | 21.25 | 12,877 | +0.25(+1.21%) |
Jun 25, 2019 | 21.29 | 21.29 | 21.00 | 21.00 | 4,180 | -0.33(-1.55%) |
Jun 24, 2019 | 21.37 | 21.51 | 21.33 | 21.33 | 12,611 | -0.09(-0.41%) |
Jun 21, 2019 | 21.45 | 21.45 | 21.35 | 21.42 | 14,354 | -0.00(-0.02%) |
Jun 20, 2019 | 21.55 | 21.62 | 21.37 | 21.42 | 30,968 | +0.28(+1.31%) |
Jun 19, 2019 | 21.00 | 21.18 | 20.92 | 21.14 | 16,580 | +0.07(+0.34%) |
Jun 18, 2019 | 21.11 | 21.12 | 21.02 | 21.07 | 7,181 | +0.55(+2.66%) |
Jun 17, 2019 | 20.58 | 20.58 | 20.53 | 20.53 | 2,575 | -0.00(-0.01%) |
Jun 14, 2019 | 20.55 | 20.55 | 20.52 | 20.53 | 733 | -0.27(-1.31%) |
Jun 13, 2019 | 20.76 | 20.84 | 20.76 | 20.80 | 754 | +0.05(+0.26%) |
Jun 12, 2019 | 20.77 | 20.77 | 20.73 | 20.75 | 1,561 | -0.21(-1.02%) |
Jun 11, 2019 | 21.05 | 21.05 | 20.95 | 20.96 | 3,237 | +0.23(+1.12%) |
Jun 10, 2019 | 20.79 | 20.81 | 20.73 | 20.73 | 801 | +0.33(+1.62%) |
Jun 07, 2019 | 20.23 | 20.48 | 20.23 | 20.40 | 3,981 | +0.26(+1.29%) |
Jun 06, 2019 | 20.05 | 20.17 | 20.02 | 20.14 | 7,059 | +0.11(+0.56%) |
Jun 05, 2019 | 20.32 | 20.32 | 19.89 | 20.03 | 1,420 | -0.20(-0.97%) |
Jun 04, 2019 | 20.04 | 20.24 | 20.04 | 20.22 | 576 | +0.16(+0.81%) |
Jun 03, 2019 | 20.08 | 20.17 | 19.98 | 20.06 | 1,766 | +0.07(+0.33%) |
May 31, 2019 | 19.95 | 20.00 | 19.95 | 19.99 | 1,781 | -0.06(-0.32%) |
May 30, 2019 | 20.05 | 20.06 | 19.98 | 20.06 | 288 | +0.20(+1.02%) |
May 29, 2019 | 19.79 | 19.87 | 19.78 | 19.86 | 2,597 | -0.05(-0.27%) |
May 28, 2019 | 19.97 | 19.98 | 19.87 | 19.91 | 2,635 | +0.06(+0.29%) |
May 24, 2019 | 19.95 | 20.03 | 19.83 | 19.85 | 2,095 | -0.02(-0.12%) |
May 23, 2019 | 19.90 | 19.90 | 19.64 | 19.87 | 28,011 | -0.35(-1.72%) |
May 22, 2019 | 20.36 | 20.48 | 20.20 | 20.22 | 2,515 | -0.15(-0.75%) |
May 21, 2019 | 20.23 | 20.38 | 20.23 | 20.38 | 1,950 | +0.24(+1.21%) |
May 20, 2019 | 20.11 | 20.16 | 20.08 | 20.13 | 1,913 | -0.39(-1.91%) |
May 17, 2019 | 20.64 | 20.68 | 20.48 | 20.52 | 1,257 | -0.60(-2.83%) |
May 16, 2019 | 21.10 | 21.19 | 21.07 | 21.12 | 1,013 | +0.02(+0.11%) |
May 15, 2019 | 20.82 | 21.10 | 20.82 | 21.10 | 1,827 | +0.15(+0.71%) |
May 14, 2019 | 20.80 | 20.95 | 20.79 | 20.95 | 1,319 | +0.34(+1.67%) |
May 13, 2019 | 20.72 | 20.72 | 20.59 | 20.61 | 14,825 | -0.78(-3.63%) |
May 10, 2019 | 21.48 | 21.48 | 21.12 | 21.38 | 943 | +0.07(+0.31%) |
May 09, 2019 | 21.12 | 21.32 | 21.00 | 21.32 | 4,644 | -0.27(-1.27%) |
May 08, 2019 | 21.66 | 21.66 | 21.53 | 21.59 | 3,559 | +0.10(+0.46%) |
May 07, 2019 | 21.82 | 21.82 | 21.49 | 21.49 | 2,528 | -0.59(-2.66%) |
May 06, 2019 | 21.71 | 22.10 | 21.66 | 22.08 | 11,305 | -0.51(-2.26%) |
May 03, 2019 | 22.40 | 22.59 | 22.40 | 22.59 | 2,933 | +0.40(+1.81%) |
May 02, 2019 | 22.27 | 22.27 | 22.18 | 22.18 | 514 | +0.04(+0.18%) |