Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.46 | 20.72 | 20.40 | 20.50 | 44,121 | +0.02(+0.08%) |
Jul 30, 2019 | 20.47 | 20.70 | 20.42 | 20.49 | 37,859 | -0.03(-0.16%) |
Jul 29, 2019 | 20.45 | 20.69 | 20.37 | 20.52 | 24,933 | +0.07(+0.36%) |
Jul 26, 2019 | 20.15 | 20.62 | 20.07 | 20.45 | 44,188 | +0.26(+1.30%) |
Jul 25, 2019 | 20.42 | 20.56 | 20.19 | 20.19 | 60,289 | -0.25(-1.24%) |
Jul 24, 2019 | 20.09 | 20.49 | 20.00 | 20.44 | 52,952 | +0.30(+1.51%) |
Jul 23, 2019 | 20.43 | 20.51 | 20.08 | 20.14 | 52,848 | -0.34(-1.68%) |
Jul 22, 2019 | 20.49 | 20.67 | 20.31 | 20.48 | 40,162 | -0.02(-0.08%) |
Jul 19, 2019 | 20.36 | 20.64 | 20.36 | 20.50 | 33,446 | -0.04(-0.20%) |
Jul 18, 2019 | 20.64 | 20.79 | 20.46 | 20.54 | 30,739 | -0.10(-0.48%) |
Jul 17, 2019 | 20.75 | 20.91 | 20.58 | 20.64 | 106,298 | -0.15(-0.71%) |
Jul 16, 2019 | 20.66 | 20.93 | 20.66 | 20.78 | 30,043 | +0.02(+0.08%) |
Jul 15, 2019 | 20.72 | 20.89 | 20.64 | 20.77 | 33,629 | -0.12(-0.59%) |
Jul 12, 2019 | 20.87 | 21.06 | 20.75 | 20.89 | 31,249 | +0.01(+0.04%) |
Jul 11, 2019 | 21.04 | 21.26 | 20.73 | 20.88 | 17,062 | -0.16(-0.74%) |
Jul 10, 2019 | 21.13 | 21.18 | 20.96 | 21.04 | 23,255 | -0.07(-0.35%) |
Jul 09, 2019 | 21.09 | 21.34 | 20.91 | 21.11 | 23,924 | +0.03(+0.16%) |
Jul 08, 2019 | 20.74 | 21.33 | 20.69 | 21.08 | 21,596 | +0.34(+1.62%) |
Jul 05, 2019 | 21.12 | 21.50 | 20.62 | 20.74 | 28,930 | -0.19(-0.90%) |
Jul 03, 2019 | 21.64 | 21.64 | 20.93 | 20.93 | 20,995 | -0.67(-3.11%) |
Jul 02, 2019 | 21.42 | 21.68 | 21.11 | 21.60 | 22,466 | +0.23(+1.07%) |
Jul 01, 2019 | 21.72 | 21.81 | 21.14 | 21.37 | 28,507 | -0.14(-0.65%) |
Jun 28, 2019 | 21.99 | 22.53 | 21.46 | 21.51 | 78,867 | -0.42(-1.92%) |
Jun 27, 2019 | 21.53 | 21.94 | 21.40 | 21.93 | 32,258 | +0.45(+2.08%) |
Jun 26, 2019 | 21.67 | 21.82 | 21.33 | 21.49 | 25,173 | -0.28(-1.30%) |
Jun 25, 2019 | 21.13 | 21.99 | 20.99 | 21.77 | 39,094 | +0.68(+3.23%) |
Jun 24, 2019 | 21.56 | 21.59 | 20.75 | 21.09 | 47,281 | -0.47(-2.18%) |
Jun 21, 2019 | 20.17 | 21.61 | 20.17 | 21.56 | 69,255 | +1.41(+7.01%) |
Jun 20, 2019 | 21.46 | 21.46 | 20.15 | 20.15 | 91,843 | -1.26(-5.88%) |
Jun 19, 2019 | 20.55 | 21.50 | 20.29 | 21.41 | 40,141 | +0.89(+4.35%) |
Jun 18, 2019 | 20.86 | 21.09 | 20.42 | 20.51 | 40,059 | -0.40(-1.90%) |
Jun 17, 2019 | 21.28 | 21.28 | 20.78 | 20.91 | 24,202 | -0.37(-1.72%) |
Jun 14, 2019 | 21.42 | 21.57 | 21.20 | 21.28 | 19,347 | -0.06(-0.30%) |
Jun 13, 2019 | 20.91 | 21.42 | 20.84 | 21.34 | 31,227 | +0.46(+2.22%) |
Jun 12, 2019 | 20.58 | 20.97 | 20.34 | 20.88 | 23,943 | +0.24(+1.14%) |
Jun 11, 2019 | 20.34 | 20.85 | 20.09 | 20.64 | 151,750 | +0.30(+1.48%) |
Jun 10, 2019 | 20.80 | 20.80 | 20.27 | 20.34 | 22,812 | -0.39(-1.88%) |
Jun 07, 2019 | 20.60 | 20.83 | 20.47 | 20.73 | 26,864 | +0.19(+0.91%) |
Jun 06, 2019 | 20.45 | 20.73 | 20.37 | 20.55 | 38,168 | +0.14(+0.68%) |
Jun 05, 2019 | 20.90 | 20.94 | 20.12 | 20.41 | 43,352 | -0.23(-1.10%) |
Jun 04, 2019 | 21.40 | 21.44 | 20.50 | 20.64 | 43,661 | -0.61(-2.87%) |
Jun 03, 2019 | 21.46 | 21.54 | 20.77 | 21.24 | 47,425 | -0.24(-1.13%) |
May 31, 2019 | 21.37 | 21.94 | 21.21 | 21.49 | 40,666 | -0.03(-0.15%) |
May 30, 2019 | 21.67 | 22.01 | 21.43 | 21.52 | 38,466 | +0.02(+0.08%) |
May 29, 2019 | 22.39 | 22.39 | 21.50 | 21.50 | 83,752 | -1.03(-4.57%) |
May 28, 2019 | 22.58 | 23.06 | 22.42 | 22.54 | 47,315 | -0.03(-0.14%) |
May 24, 2019 | 22.28 | 22.62 | 22.20 | 22.57 | 42,391 | +0.40(+1.79%) |
May 23, 2019 | 22.07 | 22.47 | 22.02 | 22.17 | 28,794 | -0.08(-0.36%) |
May 22, 2019 | 22.07 | 22.28 | 21.91 | 22.25 | 38,711 | +0.14(+0.62%) |
May 21, 2019 | 22.53 | 22.76 | 22.10 | 22.11 | 56,090 | -0.39(-1.73%) |
May 20, 2019 | 21.87 | 22.51 | 21.70 | 22.50 | 27,820 | +0.49(+2.21%) |
May 17, 2019 | 21.99 | 22.26 | 21.54 | 22.02 | 29,082 | -0.10(-0.44%) |
May 16, 2019 | 22.43 | 22.73 | 21.99 | 22.11 | 35,417 | -0.32(-1.41%) |
May 15, 2019 | 22.42 | 22.79 | 22.28 | 22.43 | 29,868 | -0.13(-0.58%) |
May 14, 2019 | 22.56 | 22.75 | 22.17 | 22.56 | 107,004 | -0.02(-0.07%) |
May 13, 2019 | 22.49 | 22.73 | 22.15 | 22.58 | 22,532 | -0.17(-0.75%) |
May 10, 2019 | 22.64 | 23.12 | 22.56 | 22.75 | 12,939 | +0.00(+0.00%) |
May 09, 2019 | 22.34 | 22.79 | 22.28 | 22.75 | 15,207 | +0.31(+1.37%) |
May 08, 2019 | 22.72 | 22.76 | 22.26 | 22.44 | 28,948 | -0.30(-1.32%) |
May 07, 2019 | 23.14 | 23.14 | 22.74 | 22.74 | 6,786 | -0.50(-2.13%) |
May 06, 2019 | 23.12 | 23.41 | 23.00 | 23.23 | 22,904 | -0.09(-0.38%) |
May 03, 2019 | 23.09 | 23.42 | 22.82 | 23.32 | 19,223 | +0.24(+1.02%) |
May 02, 2019 | 23.35 | 23.51 | 22.98 | 23.09 | 17,045 | -0.24(-1.04%) |