Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.11 | 20.18 | 20.06 | 20.18 | 976 | +0.07(+0.35%) |
Jul 30, 2019 | 20.14 | 20.16 | 20.11 | 20.11 | 737 | -0.20(-0.98%) |
Jul 29, 2019 | 20.31 | 20.31 | 20.31 | 20.31 | 253 | -0.15(-0.74%) |
Jul 26, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,256 | +0.02(+0.08%) |
Jul 25, 2019 | 20.51 | 20.55 | 20.45 | 20.45 | 1,128 | -0.17(-0.81%) |
Jul 24, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 1,525 | +0.04(+0.19%) |
Jul 23, 2019 | 20.58 | 20.58 | 20.57 | 20.57 | 1,631 | -0.11(-0.54%) |
Jul 22, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 302 | -0.25(-1.22%) |
Jul 19, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 879 | +0.12(+0.56%) |
Jul 18, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 164 | -0.03(-0.14%) |
Jul 17, 2019 | 20.86 | 20.90 | 20.85 | 20.85 | 1,387 | -0.18(-0.83%) |
Jul 16, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 316 | +0.54(+2.64%) |
Jul 15, 2019 | 20.49 | 20.49 | 20.49 | 15 | +0.00(+0.00%) | |
Jul 12, 2019 | 20.49 | 20.49 | 20.49 | 74 | +0.00(+0.00%) | |
Jul 11, 2019 | 20.57 | 20.57 | 20.49 | 20.49 | 378 | -0.17(-0.85%) |
Jul 10, 2019 | 20.66 | 20.66 | 20.66 | 65 | +0.00(+0.00%) | |
Jul 09, 2019 | 20.67 | 20.67 | 20.66 | 20.66 | 1,131 | -0.14(-0.66%) |
Jul 08, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 632 | -0.08(-0.37%) |
Jul 05, 2019 | 20.95 | 20.95 | 20.88 | 20.88 | 1,759 | -0.41(-1.93%) |
Jul 03, 2019 | 21.29 | 21.29 | 21.17 | 21.29 | 754 | -0.23(-1.07%) |
Jul 02, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 561 | +0.20(+0.94%) |
Jul 01, 2019 | 21.48 | 21.48 | 21.21 | 21.32 | 1,138 | +0.44(+2.11%) |
Jun 28, 2019 | 20.88 | 20.88 | 20.88 | 20.88 | 251 | +0.08(+0.37%) |
Jun 27, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 145 | +0.01(+0.05%) |
Jun 26, 2019 | 20.92 | 20.97 | 20.79 | 20.79 | 1,084 | +0.21(+1.04%) |
Jun 25, 2019 | 20.66 | 20.74 | 20.57 | 20.57 | 1,699 | -0.14(-0.69%) |
Jun 24, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 128 | +0.08(+0.39%) |
Jun 21, 2019 | 20.67 | 20.67 | 20.64 | 20.64 | 1,256 | -0.21(-1.03%) |
Jun 20, 2019 | 21.07 | 21.07 | 20.85 | 20.85 | 12,866 | +0.40(+1.93%) |
Jun 19, 2019 | 20.37 | 20.49 | 20.35 | 20.46 | 2,177 | +0.06(+0.29%) |
Jun 18, 2019 | 20.48 | 20.48 | 20.40 | 20.40 | 394 | +0.23(+1.14%) |
Jun 17, 2019 | 20.02 | 20.18 | 20.01 | 20.17 | 1,593 | +0.02(+0.10%) |
Jun 14, 2019 | 20.30 | 20.30 | 20.15 | 20.15 | 628 | -0.13(-0.64%) |
Jun 13, 2019 | 20.30 | 20.30 | 20.19 | 20.28 | 837 | +0.02(+0.11%) |
Jun 12, 2019 | 20.19 | 20.32 | 20.19 | 20.25 | 1,599 | -0.18(-0.88%) |
Jun 11, 2019 | 20.67 | 20.67 | 20.42 | 20.43 | 5,893 | +0.47(+2.38%) |
Jun 10, 2019 | 19.96 | 19.96 | 19.96 | 8 | +0.00(+0.00%) | |
Jun 07, 2019 | 19.83 | 20.02 | 19.83 | 19.96 | 4,087 | +0.27(+1.36%) |
Jun 06, 2019 | 19.67 | 19.71 | 19.67 | 19.69 | 1,166 | +0.08(+0.42%) |
Jun 05, 2019 | 19.70 | 19.70 | 19.61 | 19.61 | 2,174 | -0.03(-0.16%) |
Jun 04, 2019 | 19.88 | 19.88 | 19.63 | 19.64 | 2,170 | -0.26(-1.30%) |
Jun 03, 2019 | 19.88 | 19.91 | 19.88 | 19.90 | 2,756 | +0.18(+0.91%) |
May 31, 2019 | 19.62 | 19.72 | 19.62 | 19.72 | 4,598 | +0.05(+0.24%) |
May 30, 2019 | 19.66 | 19.67 | 19.60 | 19.67 | 788 | +0.11(+0.56%) |
May 29, 2019 | 19.52 | 19.57 | 19.49 | 19.56 | 4,617 | +0.13(+0.64%) |
May 28, 2019 | 19.52 | 19.68 | 19.44 | 19.44 | 1,221 | +0.43(+2.27%) |
May 24, 2019 | 19.24 | 19.24 | 19.01 | 19.01 | 255 | +0.05(+0.25%) |
May 23, 2019 | 19.03 | 19.03 | 18.96 | 18.96 | 1,407 | -0.43(-2.24%) |
May 22, 2019 | 19.28 | 19.40 | 19.28 | 19.40 | 2,239 | -0.02(-0.10%) |
May 21, 2019 | 19.41 | 19.44 | 19.41 | 19.41 | 539 | +0.33(+1.72%) |
May 20, 2019 | 19.25 | 19.25 | 19.06 | 19.09 | 2,760 | -0.62(-3.13%) |
May 17, 2019 | 19.60 | 19.76 | 19.60 | 19.70 | 1,021 | -0.24(-1.22%) |
May 16, 2019 | 20.11 | 20.12 | 19.95 | 19.95 | 11,486 | +0.09(+0.45%) |
May 15, 2019 | 19.92 | 19.97 | 19.86 | 19.86 | 1,564 | +0.17(+0.85%) |
May 14, 2019 | 19.65 | 19.82 | 19.61 | 19.69 | 32,108 | +0.22(+1.14%) |
May 13, 2019 | 19.57 | 19.72 | 19.37 | 19.47 | 12,819 | -0.57(-2.83%) |
May 10, 2019 | 20.07 | 20.13 | 19.81 | 20.03 | 4,854 | +0.02(+0.12%) |
May 09, 2019 | 20.05 | 20.14 | 19.79 | 20.01 | 108,310 | -0.36(-1.78%) |
May 08, 2019 | 20.26 | 20.37 | 20.26 | 20.37 | 553 | +0.10(+0.51%) |
May 07, 2019 | 20.75 | 20.75 | 20.27 | 20.27 | 1,919 | -0.48(-2.30%) |
May 06, 2019 | 20.95 | 20.95 | 20.75 | 20.75 | 15,470 | -1.14(-5.22%) |
May 03, 2019 | 21.50 | 21.89 | 21.50 | 21.89 | 510 | +0.64(+3.01%) |
May 02, 2019 | 21.18 | 21.25 | 21.18 | 21.25 | 831 | -0.29(-1.36%) |