Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.09 | 21.09 | 21.05 | 21.05 | 1,822 | +0.03(+0.15%) |
Jul 30, 2019 | 21.04 | 21.05 | 20.97 | 21.02 | 6,504 | +0.00(+0.02%) |
Jul 29, 2019 | 21.06 | 21.06 | 21.02 | 21.02 | 4,668 | +0.01(+0.06%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.01 | 21.01 | 5,976 | +0.02(+0.08%) |
Jul 25, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 204 | -0.04(-0.18%) |
Jul 24, 2019 | 21.01 | 21.03 | 21.01 | 21.03 | 1,191 | +0.04(+0.18%) |
Jul 23, 2019 | 20.99 | 21.00 | 20.97 | 20.99 | 8,806 | -0.01(-0.06%) |
Jul 22, 2019 | 20.99 | 21.01 | 20.99 | 21.00 | 14,366 | +0.06(+0.27%) |
Jul 19, 2019 | 20.95 | 20.98 | 20.94 | 20.95 | 3,466 | -0.02(-0.08%) |
Jul 18, 2019 | 20.98 | 20.98 | 20.88 | 20.97 | 5,737 | +0.09(+0.42%) |
Jul 17, 2019 | 20.86 | 20.91 | 20.86 | 20.88 | 15,685 | +0.03(+0.16%) |
Jul 16, 2019 | 20.86 | 20.86 | 20.81 | 20.84 | 4,783,331 | -0.04(-0.18%) |
Jul 15, 2019 | 20.87 | 20.90 | 20.87 | 20.88 | 5,307 | +0.03(+0.14%) |
Jul 12, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.01(+0.04%) |
Jul 11, 2019 | 20.89 | 20.93 | 20.82 | 20.84 | 7,363 | -0.08(-0.36%) |
Jul 10, 2019 | 20.97 | 20.97 | 20.92 | 20.92 | 992 | +0.00(+0.02%) |
Jul 09, 2019 | 20.94 | 20.95 | 20.92 | 20.92 | 628 | -0.02(-0.12%) |
Jul 08, 2019 | 20.94 | 20.97 | 20.92 | 20.94 | 6,264 | -0.01(-0.04%) |
Jul 05, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 119 | -0.11(-0.54%) |
Jul 03, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 119 | +0.06(+0.30%) |
Jul 02, 2019 | 20.99 | 21.00 | 20.98 | 21.00 | 4,950 | +0.05(+0.22%) |
Jul 01, 2019 | 20.93 | 20.97 | 20.93 | 20.95 | 3,405 | +0.01(+0.04%) |
Jun 28, 2019 | 20.91 | 20.94 | 20.91 | 20.94 | 1,314 | +0.04(+0.20%) |
Jun 27, 2019 | 20.85 | 20.90 | 20.84 | 20.90 | 632 | +0.05(+0.25%) |
Jun 26, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 2,396 | -0.03(-0.15%) |
Jun 25, 2019 | 20.88 | 20.88 | 20.88 | 20.88 | 79 | +0.01(+0.06%) |
Jun 24, 2019 | 20.86 | 20.87 | 20.85 | 20.87 | 696 | +0.06(+0.28%) |
Jun 21, 2019 | 20.79 | 20.81 | 20.79 | 20.81 | 958 | -0.06(-0.30%) |
Jun 20, 2019 | 20.84 | 20.87 | 20.84 | 20.87 | 4,173 | +0.09(+0.42%) |
Jun 19, 2019 | 20.67 | 20.82 | 20.67 | 20.79 | 1,524 | +0.10(+0.46%) |
Jun 18, 2019 | 20.71 | 20.71 | 20.69 | 20.69 | 856 | +0.10(+0.47%) |
Jun 17, 2019 | 20.57 | 20.59 | 20.57 | 20.59 | 136 | +0.03(+0.13%) |
Jun 14, 2019 | 20.55 | 20.58 | 20.55 | 20.57 | 3,954 | +0.01(+0.06%) |
Jun 13, 2019 | 20.55 | 20.58 | 20.55 | 20.55 | 5,047 | +0.05(+0.24%) |
Jun 12, 2019 | 20.50 | 20.51 | 20.48 | 20.51 | 1,049 | +0.02(+0.10%) |
Jun 11, 2019 | 20.49 | 20.49 | 20.48 | 20.48 | 250 | +0.01(+0.03%) |
Jun 10, 2019 | 20.53 | 20.53 | 20.47 | 20.48 | 370 | -0.04(-0.20%) |
Jun 07, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 479 | +0.07(+0.35%) |
Jun 06, 2019 | 20.47 | 20.49 | 20.45 | 20.45 | 12,695 | +0.02(+0.07%) |
Jun 05, 2019 | 20.49 | 20.49 | 20.43 | 20.43 | 2,787 | -0.06(-0.30%) |
Jun 04, 2019 | 20.47 | 20.49 | 20.47 | 20.49 | 10,630 | +0.02(+0.08%) |
Jun 03, 2019 | 20.47 | 20.49 | 20.44 | 20.48 | 4,457 | +0.08(+0.39%) |
May 31, 2019 | 20.31 | 20.43 | 20.31 | 20.40 | 4,793 | +0.06(+0.30%) |
May 30, 2019 | 20.37 | 20.37 | 20.34 | 20.34 | 120 | +0.07(+0.37%) |
May 29, 2019 | 20.28 | 20.29 | 20.25 | 20.26 | 2,781 | -0.00(-0.02%) |
May 28, 2019 | 20.27 | 20.31 | 20.27 | 20.27 | 2,072 | +0.04(+0.20%) |
May 24, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 120 | +0.01(+0.07%) |
May 23, 2019 | 20.22 | 20.26 | 20.21 | 20.21 | 945 | +0.05(+0.24%) |
May 22, 2019 | 20.18 | 20.18 | 20.16 | 20.16 | 842 | +0.02(+0.12%) |
May 21, 2019 | 20.14 | 20.17 | 20.14 | 20.14 | 3,600 | -0.02(-0.08%) |
May 20, 2019 | 20.16 | 20.16 | 20.15 | 20.15 | 1,158 | -0.03(-0.13%) |
May 17, 2019 | 20.21 | 20.21 | 20.18 | 20.18 | 2,646 | -0.00(-0.02%) |
May 16, 2019 | 20.20 | 20.20 | 20.18 | 20.18 | 843 | -0.01(-0.06%) |
May 15, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.05(+0.23%) |
May 14, 2019 | 20.13 | 20.15 | 20.13 | 20.15 | 741 | +0.02(+0.08%) |
May 13, 2019 | 20.16 | 20.17 | 20.13 | 20.13 | 1,533 | +0.01(+0.07%) |
May 10, 2019 | 20.13 | 20.15 | 20.11 | 20.12 | 6,014 | +0.01(+0.04%) |
May 09, 2019 | 20.12 | 20.12 | 20.11 | 20.11 | 694 | +0.02(+0.08%) |
May 08, 2019 | 20.13 | 20.13 | 20.10 | 20.10 | 2,007 | -0.05(-0.23%) |
May 07, 2019 | 20.16 | 20.16 | 20.14 | 20.14 | 122 | +0.02(+0.08%) |
May 06, 2019 | 20.08 | 20.17 | 20.08 | 20.13 | 6,577 | +0.03(+0.13%) |
May 03, 2019 | 20.10 | 20.13 | 20.07 | 20.10 | 5,172 | +0.05(+0.26%) |
May 02, 2019 | 20.06 | 20.07 | 20.05 | 20.05 | 6,486 | -0.08(-0.39%) |