Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.29 | 23.29 | 23.22 | 23.26 | 1,806 | -0.05(-0.23%) |
Jul 30, 2019 | 23.30 | 23.31 | 23.17 | 23.31 | 2,898 | +0.02(+0.10%) |
Jul 29, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 965 | -0.04(-0.18%) |
Jul 26, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 330 | +0.04(+0.16%) |
Jul 25, 2019 | 23.30 | 23.34 | 23.30 | 23.30 | 792 | -0.04(-0.18%) |
Jul 24, 2019 | 23.39 | 23.39 | 23.22 | 23.34 | 2,289 | -0.09(-0.39%) |
Jul 23, 2019 | 23.42 | 23.43 | 23.33 | 23.43 | 835 | +0.12(+0.51%) |
Jul 22, 2019 | 23.30 | 23.35 | 23.19 | 23.31 | 1,179 | +0.00(+0.00%) |
Jul 19, 2019 | 23.26 | 23.43 | 23.21 | 23.31 | 2,532 | -0.03(-0.12%) |
Jul 18, 2019 | 23.25 | 23.40 | 23.21 | 23.34 | 1,154 | +0.02(+0.08%) |
Jul 17, 2019 | 23.34 | 23.43 | 23.05 | 23.32 | 2,664 | +0.02(+0.08%) |
Jul 16, 2019 | 23.34 | 23.37 | 23.30 | 23.30 | 1,314 | -0.04(-0.16%) |
Jul 15, 2019 | 23.36 | 23.37 | 23.32 | 23.34 | 1,543 | -0.02(-0.10%) |
Jul 12, 2019 | 23.33 | 23.42 | 23.33 | 23.36 | 440 | +0.03(+0.14%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.22 | 23.33 | 967 | -0.05(-0.23%) |
Jul 10, 2019 | 23.22 | 23.38 | 23.22 | 23.38 | 5,883 | +0.23(+0.98%) |
Jul 09, 2019 | 23.37 | 23.37 | 23.15 | 23.15 | 1,452 | -0.02(-0.08%) |
Jul 08, 2019 | 23.26 | 23.38 | 23.17 | 23.17 | 2,962 | -0.21(-0.89%) |
Jul 05, 2019 | 23.30 | 23.38 | 23.30 | 23.38 | 770 | +0.21(+0.90%) |
Jul 03, 2019 | 23.24 | 23.41 | 23.17 | 23.17 | 1,981 | -0.14(-0.60%) |
Jul 02, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 147 | -0.10(-0.41%) |
Jul 01, 2019 | 23.49 | 23.49 | 23.38 | 23.41 | 1,216 | +0.21(+0.90%) |
Jun 28, 2019 | 23.44 | 23.45 | 23.20 | 23.20 | 1,981 | -0.16(-0.70%) |
Jun 27, 2019 | 23.42 | 23.44 | 23.35 | 23.36 | 4,662 | +0.02(+0.10%) |
Jun 26, 2019 | 23.32 | 23.34 | 23.32 | 23.34 | 1,617 | +0.06(+0.25%) |
Jun 25, 2019 | 23.28 | 23.37 | 23.28 | 23.28 | 9,116 | -0.07(-0.31%) |
Jun 24, 2019 | 23.28 | 23.35 | 23.28 | 23.35 | 872 | -0.01(-0.06%) |
Jun 21, 2019 | 23.37 | 23.41 | 23.32 | 23.37 | 13,210 | +0.01(+0.06%) |
Jun 20, 2019 | 23.43 | 23.48 | 23.35 | 23.35 | 3,029 | +0.14(+0.59%) |
Jun 19, 2019 | 23.17 | 23.28 | 23.17 | 23.22 | 10,590 | +0.04(+0.16%) |
Jun 18, 2019 | 23.17 | 23.30 | 23.17 | 23.18 | 3,305 | +0.09(+0.39%) |
Jun 17, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 1,123 | -0.06(-0.27%) |
Jun 14, 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 2,201 | +0.06(+0.28%) |
Jun 13, 2019 | 23.10 | 23.14 | 23.09 | 23.09 | 1,725 | +0.01(+0.04%) |
Jun 12, 2019 | 23.17 | 23.17 | 23.08 | 23.08 | 2,253 | -0.04(-0.16%) |
Jun 11, 2019 | 23.14 | 23.17 | 23.12 | 23.12 | 1,227 | +0.06(+0.28%) |
Jun 10, 2019 | 23.09 | 23.09 | 23.05 | 23.05 | 5,375 | -0.06(-0.28%) |
Jun 07, 2019 | 23.11 | 23.24 | 23.07 | 23.12 | 12,329 | -0.00(-0.00%) |
Jun 06, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 133 | -0.01(-0.02%) |
Jun 05, 2019 | 23.17 | 23.17 | 22.99 | 23.12 | 2,787 | -0.05(-0.22%) |
Jun 04, 2019 | 23.18 | 23.18 | 23.15 | 23.17 | 1,603 | +0.02(+0.09%) |
Jun 03, 2019 | 23.12 | 23.15 | 23.10 | 23.15 | 836 | +0.11(+0.47%) |
May 31, 2019 | 23.14 | 23.14 | 23.05 | 23.05 | 3,082 | -0.04(-0.16%) |
May 30, 2019 | 23.12 | 23.17 | 23.05 | 23.08 | 1,944 | +0.05(+0.24%) |
May 29, 2019 | 23.13 | 23.13 | 23.03 | 23.03 | 2,050 | -0.04(-0.16%) |
May 28, 2019 | 23.09 | 23.11 | 23.06 | 23.06 | 1,283 | -0.02(-0.08%) |
May 24, 2019 | 23.18 | 23.18 | 23.08 | 23.08 | 2,091 | -0.03(-0.12%) |
May 23, 2019 | 23.05 | 23.11 | 23.04 | 23.11 | 1,711 | +0.03(+0.13%) |
May 22, 2019 | 23.02 | 23.10 | 23.01 | 23.08 | 1,105 | +0.01(+0.04%) |
May 21, 2019 | 23.05 | 23.07 | 23.05 | 23.07 | 839 | +0.01(+0.03%) |
May 20, 2019 | 22.97 | 23.06 | 22.97 | 23.06 | 3,207 | -0.01(-0.04%) |
May 17, 2019 | 22.98 | 23.09 | 22.91 | 23.07 | 3,302 | +0.02(+0.10%) |
May 16, 2019 | 23.20 | 23.20 | 23.05 | 23.05 | 1,219 | -0.18(-0.76%) |
May 15, 2019 | 23.05 | 23.23 | 23.05 | 23.23 | 1,395 | +0.15(+0.63%) |
May 14, 2019 | 23.08 | 23.09 | 22.85 | 23.08 | 3,427 | -0.06(-0.28%) |
May 13, 2019 | 23.07 | 23.15 | 23.06 | 23.15 | 2,125 | -0.16(-0.69%) |
May 10, 2019 | 23.24 | 23.42 | 23.24 | 23.31 | 5,504 | -0.08(-0.35%) |
May 09, 2019 | 23.34 | 23.45 | 23.33 | 23.39 | 3,529 | -0.09(-0.39%) |
May 08, 2019 | 23.46 | 23.48 | 23.43 | 23.48 | 647 | +0.03(+0.14%) |
May 07, 2019 | 23.59 | 23.59 | 23.45 | 23.45 | 4,373 | -0.15(-0.62%) |
May 06, 2019 | 23.54 | 23.59 | 23.54 | 23.59 | 870 | -0.20(-0.84%) |
May 03, 2019 | 23.69 | 23.79 | 23.59 | 23.79 | 2,752 | +0.12(+0.52%) |
May 02, 2019 | 23.72 | 23.72 | 23.67 | 23.67 | 778 | -0.06(-0.24%) |