Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.81 | 19.82 | 19.64 | 19.64 | 4,453 | -0.23(-1.15%) |
Jul 30, 2019 | 19.73 | 19.87 | 19.66 | 19.87 | 13,728 | +0.23(+1.17%) |
Jul 29, 2019 | 19.73 | 19.73 | 19.58 | 19.64 | 13,437 | -0.09(-0.46%) |
Jul 26, 2019 | 19.64 | 19.75 | 19.64 | 19.73 | 4,400 | +0.06(+0.29%) |
Jul 25, 2019 | 19.72 | 19.76 | 19.66 | 19.67 | 11,683 | -0.05(-0.24%) |
Jul 24, 2019 | 19.63 | 19.73 | 19.54 | 19.72 | 21,560 | +0.14(+0.71%) |
Jul 23, 2019 | 19.71 | 19.80 | 19.50 | 19.58 | 10,998 | +0.05(+0.26%) |
Jul 22, 2019 | 19.60 | 19.66 | 19.50 | 19.53 | 15,833 | -0.11(-0.54%) |
Jul 19, 2019 | 19.62 | 19.76 | 19.62 | 19.64 | 9,200 | +0.02(+0.08%) |
Jul 18, 2019 | 19.59 | 19.68 | 19.59 | 19.62 | 10,552 | -0.02(-0.10%) |
Jul 17, 2019 | 19.69 | 19.69 | 19.62 | 19.64 | 8,129 | -0.05(-0.25%) |
Jul 16, 2019 | 19.69 | 19.84 | 19.69 | 19.69 | 6,217 | -0.05(-0.25%) |
Jul 15, 2019 | 19.91 | 19.91 | 19.69 | 19.74 | 18,120 | +0.02(+0.12%) |
Jul 12, 2019 | 19.84 | 19.84 | 19.65 | 19.72 | 8,500 | -0.40(-1.99%) |
Jul 11, 2019 | 20.15 | 20.15 | 20.09 | 20.11 | 10,320 | +0.01(+0.07%) |
Jul 10, 2019 | 20.14 | 20.17 | 20.04 | 20.10 | 68,826 | +0.01(+0.02%) |
Jul 09, 2019 | 20.06 | 20.18 | 20.01 | 20.09 | 11,558 | +0.05(+0.27%) |
Jul 08, 2019 | 20.10 | 20.10 | 20.04 | 20.04 | 16,159 | -0.09(-0.43%) |
Jul 05, 2019 | 20.25 | 20.25 | 20.00 | 20.13 | 21,600 | +0.02(+0.09%) |
Jul 03, 2019 | 20.20 | 20.20 | 20.07 | 20.11 | 7,800 | +0.11(+0.53%) |
Jul 02, 2019 | 20.04 | 20.15 | 19.99 | 20.00 | 7,686 | +0.05(+0.24%) |
Jul 01, 2019 | 19.96 | 20.00 | 19.93 | 19.95 | 9,230 | +0.04(+0.20%) |
Jun 28, 2019 | 19.80 | 19.97 | 19.78 | 19.92 | 12,100 | +0.14(+0.68%) |
Jun 27, 2019 | 19.76 | 19.84 | 19.75 | 19.78 | 38,331 | -0.01(-0.05%) |
Jun 26, 2019 | 19.88 | 19.91 | 19.75 | 19.79 | 15,023 | +0.00(+0.00%) |
Jun 25, 2019 | 19.95 | 19.95 | 19.79 | 19.79 | 7,804 | -0.17(-0.87%) |
Jun 24, 2019 | 19.98 | 20.09 | 19.95 | 19.96 | 21,258 | -0.02(-0.10%) |
Jun 21, 2019 | 20.10 | 20.10 | 19.91 | 19.98 | 10,000 | -0.04(-0.18%) |
Jun 20, 2019 | 20.16 | 20.19 | 19.86 | 20.02 | 17,502 | -0.07(-0.34%) |
Jun 19, 2019 | 20.00 | 20.19 | 20.00 | 20.09 | 29,745 | +0.08(+0.41%) |
Jun 18, 2019 | 19.92 | 20.10 | 19.92 | 20.00 | 15,084 | +0.12(+0.60%) |
Jun 17, 2019 | 19.90 | 19.92 | 19.85 | 19.89 | 6,803 | -0.04(-0.19%) |
Jun 14, 2019 | 19.77 | 19.99 | 19.77 | 19.92 | 10,600 | +0.17(+0.88%) |
Jun 13, 2019 | 19.80 | 19.95 | 19.75 | 19.75 | 228,666 | -0.05(-0.23%) |
Jun 12, 2019 | 19.74 | 19.82 | 19.72 | 19.80 | 8,259 | +0.05(+0.26%) |
Jun 11, 2019 | 19.75 | 19.81 | 19.72 | 19.75 | 14,523 | +0.02(+0.09%) |
Jun 10, 2019 | 19.72 | 19.81 | 19.70 | 19.73 | 5,441 | +0.09(+0.46%) |
Jun 07, 2019 | 19.57 | 19.66 | 19.55 | 19.64 | 11,100 | +0.04(+0.19%) |
Jun 06, 2019 | 19.60 | 19.62 | 19.49 | 19.60 | 5,953 | +0.09(+0.44%) |
Jun 05, 2019 | 19.66 | 19.66 | 19.47 | 19.52 | 11,159 | -0.02(-0.08%) |
Jun 04, 2019 | 19.42 | 19.58 | 19.37 | 19.53 | 7,268 | +0.18(+0.96%) |
Jun 03, 2019 | 19.25 | 19.40 | 19.25 | 19.35 | 68,024 | +0.17(+0.86%) |
May 31, 2019 | 19.50 | 19.50 | 19.18 | 19.18 | 15,300 | -0.32(-1.64%) |
May 30, 2019 | 19.66 | 19.71 | 19.50 | 19.50 | 15,788 | -0.04(-0.20%) |
May 29, 2019 | 19.78 | 19.78 | 19.54 | 19.54 | 7,344 | -0.29(-1.46%) |
May 28, 2019 | 20.15 | 20.15 | 19.72 | 19.83 | 5,194 | +0.09(+0.45%) |
May 24, 2019 | 19.89 | 19.91 | 19.74 | 19.74 | 12,300 | -0.03(-0.13%) |
May 23, 2019 | 19.79 | 19.81 | 19.70 | 19.77 | 4,946 | -0.12(-0.62%) |
May 22, 2019 | 19.95 | 19.95 | 19.83 | 19.89 | 9,019 | -0.04(-0.23%) |
May 21, 2019 | 19.89 | 19.96 | 19.85 | 19.93 | 12,764 | +0.04(+0.20%) |
May 20, 2019 | 19.82 | 19.95 | 19.82 | 19.89 | 16,605 | +0.02(+0.10%) |
May 17, 2019 | 19.53 | 19.94 | 19.53 | 19.88 | 21,000 | +0.18(+0.94%) |
May 16, 2019 | 19.73 | 19.87 | 19.69 | 19.69 | 7,199 | -0.07(-0.35%) |
May 15, 2019 | 19.63 | 19.80 | 19.63 | 19.76 | 11,951 | -0.01(-0.05%) |
May 14, 2019 | 19.81 | 19.81 | 19.77 | 19.77 | 2,421 | +0.13(+0.66%) |
May 13, 2019 | 19.85 | 19.85 | 19.57 | 19.64 | 16,292 | -0.21(-1.06%) |
May 10, 2019 | 19.90 | 19.93 | 19.85 | 19.85 | 5,200 | +0.01(+0.07%) |
May 09, 2019 | 19.93 | 20.00 | 19.77 | 19.84 | 4,509 | -0.16(-0.81%) |
May 08, 2019 | 19.93 | 20.06 | 19.93 | 20.00 | 4,337 | +0.08(+0.42%) |
May 07, 2019 | 19.94 | 20.04 | 19.91 | 19.91 | 8,451 | -0.07(-0.33%) |
May 06, 2019 | 19.54 | 20.08 | 19.54 | 19.98 | 3,710 | +0.05(+0.25%) |
May 03, 2019 | 19.94 | 20.10 | 19.90 | 19.93 | 14,200 | +0.05(+0.27%) |
May 02, 2019 | 19.73 | 19.89 | 19.72 | 19.88 | 13,133 | +0.34(+1.72%) |