Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.15 | 20.17 | 19.96 | 20.05 | 34,923 | -0.11(-0.55%) |
Jul 30, 2019 | 20.30 | 20.30 | 20.16 | 20.16 | 14,565 | -0.31(-1.51%) |
Jul 29, 2019 | 20.55 | 20.55 | 20.44 | 20.47 | 10,362 | -0.14(-0.68%) |
Jul 26, 2019 | 20.63 | 20.63 | 20.58 | 20.61 | 21,882 | +0.05(+0.24%) |
Jul 25, 2019 | 20.71 | 20.71 | 20.52 | 20.56 | 10,908 | -0.20(-0.96%) |
Jul 24, 2019 | 20.66 | 20.76 | 20.66 | 20.76 | 2,402 | +0.01(+0.05%) |
Jul 23, 2019 | 20.75 | 20.75 | 20.67 | 20.75 | 14,552 | +0.24(+1.17%) |
Jul 22, 2019 | 20.48 | 20.55 | 20.48 | 20.51 | 6,118 | +0.06(+0.29%) |
Jul 19, 2019 | 20.58 | 20.58 | 20.45 | 20.45 | 20,703 | -0.07(-0.34%) |
Jul 18, 2019 | 20.50 | 20.52 | 20.41 | 20.52 | 8,836 | +0.04(+0.20%) |
Jul 17, 2019 | 20.64 | 20.64 | 20.48 | 20.48 | 26,036 | -0.14(-0.68%) |
Jul 16, 2019 | 20.62 | 20.63 | 20.57 | 20.62 | 8,287 | +0.01(+0.05%) |
Jul 15, 2019 | 20.57 | 20.62 | 20.55 | 20.61 | 13,975 | +0.08(+0.39%) |
Jul 12, 2019 | 20.61 | 20.61 | 20.52 | 20.53 | 124,090 | -0.09(-0.44%) |
Jul 11, 2019 | 20.64 | 20.65 | 20.55 | 20.62 | 10,618 | -0.04(-0.19%) |
Jul 10, 2019 | 20.74 | 20.79 | 20.64 | 20.66 | 14,547 | -0.05(-0.24%) |
Jul 09, 2019 | 20.68 | 20.71 | 20.58 | 20.71 | 11,131 | -0.01(-0.05%) |
Jul 08, 2019 | 20.69 | 20.74 | 20.65 | 20.72 | 11,775 | -0.12(-0.58%) |
Jul 05, 2019 | 20.93 | 20.93 | 20.79 | 20.84 | 34,598 | -0.06(-0.29%) |
Jul 04, 2019 | 20.96 | 20.99 | 20.90 | 20.90 | 15,047 | -0.16(-0.76%) |
Jul 03, 2019 | 20.90 | 21.06 | 20.90 | 21.06 | 15,873 | +0.17(+0.81%) |
Jul 02, 2019 | 20.88 | 20.90 | 20.85 | 20.89 | 10,946 | +0.21(+1.02%) |
Jun 28, 2019 | 20.68 | 20.68 | 20.68 | 0 | +0.05(+0.24%) | |
Jun 27, 2019 | 20.67 | 20.70 | 20.63 | 20.63 | 14,579 | +0.09(+0.44%) |
Jun 26, 2019 | 20.69 | 20.69 | 20.54 | 20.54 | 9,740 | -0.11(-0.53%) |
Jun 25, 2019 | 20.79 | 20.79 | 20.65 | 20.65 | 5,463 | -0.14(-0.67%) |
Jun 24, 2019 | 20.81 | 20.91 | 20.79 | 20.79 | 9,617 | -0.03(-0.14%) |
Jun 21, 2019 | 20.79 | 20.92 | 20.77 | 20.82 | 12,811 | +0.01(+0.05%) |
Jun 20, 2019 | 20.92 | 20.92 | 20.79 | 20.81 | 13,146 | -0.08(-0.38%) |
Jun 19, 2019 | 20.83 | 20.92 | 20.83 | 20.89 | 4,700 | +0.03(+0.14%) |
Jun 18, 2019 | 20.87 | 20.87 | 20.77 | 20.86 | 5,386 | +0.22(+1.07%) |
Jun 17, 2019 | 20.67 | 20.70 | 20.63 | 20.64 | 37,817 | -0.03(-0.15%) |
Jun 14, 2019 | 20.65 | 20.70 | 20.64 | 20.67 | 15,963 | -0.05(-0.24%) |
Jun 13, 2019 | 20.76 | 20.77 | 20.72 | 20.72 | 16,543 | -0.04(-0.19%) |
Jun 12, 2019 | 20.83 | 20.83 | 20.74 | 20.76 | 102,945 | -0.08(-0.38%) |
Jun 11, 2019 | 20.85 | 20.88 | 20.80 | 20.84 | 10,810 | +0.17(+0.82%) |
Jun 10, 2019 | 20.67 | 20.74 | 20.66 | 20.67 | 53,419 | +0.01(+0.05%) |
Jun 07, 2019 | 20.68 | 20.70 | 20.61 | 20.66 | 51,635 | +0.07(+0.34%) |
Jun 06, 2019 | 20.66 | 20.66 | 20.53 | 20.59 | 3,304 | +0.04(+0.19%) |
Jun 05, 2019 | 20.67 | 20.67 | 20.51 | 20.55 | 10,376 | -0.04(-0.19%) |
Jun 04, 2019 | 20.42 | 20.59 | 20.42 | 20.59 | 8,880 | +0.32(+1.58%) |
Jun 03, 2019 | 20.39 | 20.39 | 20.27 | 20.27 | 17,425 | -0.08(-0.39%) |
May 31, 2019 | 20.49 | 20.49 | 20.33 | 20.35 | 1,805 | -0.09(-0.44%) |
May 30, 2019 | 20.45 | 20.48 | 20.41 | 20.44 | 6,830 | +0.00(+0.00%) |
May 29, 2019 | 20.49 | 20.49 | 20.39 | 20.44 | 10,413 | -0.19(-0.92%) |
May 28, 2019 | 20.77 | 20.77 | 20.63 | 20.63 | 10,431 | -0.12(-0.58%) |
May 27, 2019 | 20.65 | 20.77 | 20.65 | 20.75 | 2,991 | +0.10(+0.48%) |
May 24, 2019 | 20.67 | 20.67 | 20.60 | 20.65 | 13,013 | +0.14(+0.68%) |
May 23, 2019 | 20.58 | 20.58 | 20.48 | 20.51 | 24,451 | -0.20(-0.97%) |
May 22, 2019 | 20.69 | 20.74 | 20.63 | 20.71 | 5,202 | -0.11(-0.53%) |
May 21, 2019 | 20.76 | 20.85 | 20.76 | 20.82 | 13,082 | +0.01(+0.05%) |
May 17, 2019 | 20.81 | 20.81 | 20.81 | 0 | -0.21(-1.00%) | |
May 16, 2019 | 20.95 | 21.07 | 20.90 | 21.02 | 6,461 | +0.15(+0.72%) |
May 15, 2019 | 20.74 | 20.90 | 20.74 | 20.87 | 7,429 | +0.00(+0.00%) |
May 14, 2019 | 20.77 | 20.91 | 20.77 | 20.87 | 10,822 | +0.20(+0.97%) |
May 13, 2019 | 20.74 | 20.74 | 20.60 | 20.67 | 16,808 | -0.34(-1.62%) |
May 10, 2019 | 20.89 | 21.04 | 20.84 | 21.01 | 23,241 | +0.01(+0.05%) |
May 09, 2019 | 20.99 | 21.02 | 20.85 | 21.00 | 10,259 | -0.20(-0.94%) |
May 08, 2019 | 21.01 | 21.20 | 21.01 | 21.20 | 3,644 | +0.14(+0.66%) |
May 07, 2019 | 21.34 | 21.34 | 21.03 | 21.06 | 16,426 | -0.45(-2.09%) |
May 06, 2019 | 21.49 | 21.55 | 21.31 | 21.51 | 30,913 | -0.23(-1.06%) |
May 03, 2019 | 21.71 | 21.74 | 21.61 | 21.74 | 3,668 | +0.08(+0.37%) |
May 02, 2019 | 21.57 | 21.66 | 21.57 | 21.66 | 13,387 | +0.13(+0.60%) |