Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.37 | 20.40 | 19.93 | 20.19 | 34,626 | -0.12(-0.60%) |
Jul 30, 2019 | 20.11 | 20.44 | 20.11 | 20.32 | 48,961 | +0.04(+0.21%) |
Jul 29, 2019 | 19.99 | 20.37 | 19.93 | 20.27 | 84,629 | +0.38(+1.93%) |
Jul 26, 2019 | 19.77 | 20.23 | 19.62 | 19.89 | 62,984 | +0.16(+0.83%) |
Jul 25, 2019 | 19.52 | 19.90 | 19.52 | 19.73 | 44,821 | +0.43(+2.24%) |
Jul 24, 2019 | 19.54 | 19.99 | 19.29 | 19.29 | 22,615 | -0.32(-1.61%) |
Jul 23, 2019 | 19.46 | 19.71 | 19.43 | 19.61 | 65,712 | +0.20(+1.03%) |
Jul 22, 2019 | 19.43 | 19.57 | 19.23 | 19.41 | 63,292 | +0.02(+0.09%) |
Jul 19, 2019 | 19.46 | 19.65 | 19.17 | 19.39 | 26,476 | -0.08(-0.41%) |
Jul 18, 2019 | 19.40 | 19.59 | 19.40 | 19.47 | 28,259 | +0.02(+0.12%) |
Jul 17, 2019 | 19.57 | 19.57 | 19.37 | 19.45 | 28,346 | -0.09(-0.44%) |
Jul 16, 2019 | 19.49 | 19.66 | 19.25 | 19.53 | 62,889 | +0.07(+0.38%) |
Jul 15, 2019 | 19.91 | 19.91 | 19.46 | 19.46 | 47,064 | -0.46(-2.29%) |
Jul 12, 2019 | 19.79 | 19.98 | 19.74 | 19.91 | 15,787 | +0.24(+1.24%) |
Jul 11, 2019 | 19.77 | 19.77 | 19.47 | 19.67 | 57,028 | -0.10(-0.52%) |
Jul 10, 2019 | 19.43 | 19.89 | 19.19 | 19.77 | 54,304 | +0.44(+2.26%) |
Jul 09, 2019 | 19.50 | 19.73 | 19.31 | 19.34 | 27,677 | -0.15(-0.78%) |
Jul 08, 2019 | 20.25 | 20.40 | 19.49 | 19.49 | 62,978 | -1.00(-4.87%) |
Jul 05, 2019 | 19.91 | 20.49 | 19.91 | 20.49 | 60,188 | +0.48(+2.40%) |
Jul 03, 2019 | 20.07 | 20.22 | 19.83 | 20.01 | 76,305 | -0.05(-0.27%) |
Jul 02, 2019 | 19.99 | 20.10 | 19.76 | 20.06 | 37,667 | +0.09(+0.43%) |
Jul 01, 2019 | 19.67 | 19.98 | 19.55 | 19.98 | 81,654 | +0.52(+2.66%) |
Jun 28, 2019 | 19.36 | 19.46 | 19.18 | 19.46 | 32,890 | +0.01(+0.03%) |
Jun 27, 2019 | 19.26 | 19.45 | 19.12 | 19.45 | 16,058 | +0.30(+1.56%) |
Jun 26, 2019 | 18.85 | 19.34 | 18.57 | 19.15 | 27,231 | +0.45(+2.41%) |
Jun 25, 2019 | 18.70 | 18.95 | 18.60 | 18.70 | 17,698 | -0.13(-0.71%) |
Jun 24, 2019 | 18.68 | 18.85 | 18.51 | 18.84 | 31,313 | +0.14(+0.75%) |
Jun 21, 2019 | 18.75 | 18.91 | 18.66 | 18.70 | 32,232 | +0.00(+0.00%) |
Jun 20, 2019 | 18.60 | 18.84 | 18.57 | 18.70 | 29,474 | +0.10(+0.56%) |
Jun 19, 2019 | 18.56 | 18.61 | 18.40 | 18.60 | 26,093 | +0.13(+0.69%) |
Jun 18, 2019 | 18.54 | 18.54 | 18.19 | 18.47 | 47,475 | +0.16(+0.90%) |
Jun 17, 2019 | 18.47 | 18.47 | 17.95 | 18.30 | 55,354 | -0.21(-1.15%) |
Jun 14, 2019 | 18.69 | 18.69 | 18.27 | 18.52 | 29,765 | -0.26(-1.36%) |
Jun 13, 2019 | 18.49 | 18.91 | 18.47 | 18.77 | 26,419 | +0.32(+1.71%) |
Jun 12, 2019 | 18.63 | 18.76 | 18.44 | 18.46 | 33,358 | -0.32(-1.68%) |
Jun 11, 2019 | 18.72 | 18.96 | 18.58 | 18.77 | 30,781 | -0.01(-0.06%) |
Jun 10, 2019 | 18.76 | 18.95 | 18.63 | 18.78 | 37,738 | +0.10(+0.52%) |
Jun 07, 2019 | 19.01 | 19.14 | 18.69 | 18.69 | 53,117 | -0.35(-1.82%) |
Jun 06, 2019 | 18.70 | 19.10 | 18.66 | 19.03 | 63,453 | +0.29(+1.56%) |
Jun 05, 2019 | 18.97 | 19.15 | 18.74 | 18.74 | 29,732 | -0.15(-0.77%) |
Jun 04, 2019 | 18.66 | 19.15 | 18.64 | 18.89 | 81,965 | -0.05(-0.29%) |
Jun 03, 2019 | 18.64 | 18.94 | 18.46 | 18.94 | 28,101 | +0.32(+1.70%) |
May 31, 2019 | 18.49 | 18.95 | 18.25 | 18.63 | 56,406 | +0.00(+0.00%) |
May 30, 2019 | 19.12 | 19.14 | 18.46 | 18.63 | 34,021 | -0.57(-2.98%) |
May 29, 2019 | 18.87 | 19.31 | 18.58 | 19.20 | 40,175 | -0.01(-0.03%) |
May 28, 2019 | 19.12 | 19.25 | 18.91 | 19.20 | 39,644 | +0.10(+0.51%) |
May 24, 2019 | 18.91 | 19.11 | 18.90 | 19.11 | 37,494 | +0.28(+1.49%) |
May 23, 2019 | 19.06 | 19.26 | 18.53 | 18.83 | 19,510 | -0.46(-2.37%) |
May 22, 2019 | 19.32 | 19.32 | 19.17 | 19.28 | 7,669 | -0.09(-0.47%) |
May 21, 2019 | 18.83 | 19.46 | 18.83 | 19.37 | 37,072 | +0.64(+3.41%) |
May 20, 2019 | 19.28 | 19.28 | 18.72 | 18.74 | 30,370 | -0.52(-2.68%) |
May 17, 2019 | 19.36 | 19.38 | 19.15 | 19.25 | 12,498 | -0.13(-0.69%) |
May 16, 2019 | 19.34 | 19.39 | 19.09 | 19.39 | 28,678 | +0.15(+0.76%) |
May 15, 2019 | 19.09 | 19.40 | 18.57 | 19.24 | 84,481 | +0.24(+1.25%) |
May 14, 2019 | 18.74 | 19.01 | 18.59 | 19.00 | 30,813 | +0.46(+2.46%) |
May 13, 2019 | 19.02 | 19.08 | 18.55 | 18.55 | 41,413 | -0.60(-3.11%) |
May 10, 2019 | 18.63 | 19.15 | 18.56 | 19.14 | 36,343 | +0.54(+2.91%) |
May 09, 2019 | 18.56 | 18.69 | 18.47 | 18.60 | 18,502 | +0.19(+1.06%) |
May 08, 2019 | 18.67 | 18.72 | 18.41 | 18.41 | 72,521 | -0.53(-2.79%) |
May 07, 2019 | 18.81 | 19.20 | 18.43 | 18.94 | 51,996 | +0.28(+1.50%) |
May 06, 2019 | 19.40 | 19.44 | 18.66 | 18.66 | 54,915 | -0.80(-4.12%) |
May 03, 2019 | 19.34 | 19.46 | 19.23 | 19.46 | 100,186 | +0.38(+1.99%) |
May 02, 2019 | 19.28 | 19.33 | 18.95 | 19.08 | 59,265 | -0.23(-1.20%) |