Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.35 | 19.39 | 19.35 | 19.35 | 1,090 | +0.00(+0.01%) |
Jul 30, 2019 | 19.32 | 19.35 | 19.32 | 19.35 | 334 | +0.02(+0.13%) |
Jul 29, 2019 | 19.31 | 19.36 | 19.31 | 19.32 | 1,923 | -0.00(-0.02%) |
Jul 26, 2019 | 19.29 | 19.37 | 19.29 | 19.33 | 259,534 | +0.04(+0.19%) |
Jul 25, 2019 | 19.32 | 19.32 | 19.29 | 19.29 | 1,416 | -0.02(-0.12%) |
Jul 24, 2019 | 19.32 | 19.35 | 19.31 | 19.31 | 2,704 | +0.06(+0.30%) |
Jul 23, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 648 | -0.03(-0.16%) |
Jul 22, 2019 | 19.27 | 19.32 | 19.27 | 19.29 | 1,464 | +0.06(+0.30%) |
Jul 19, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 111 | -0.05(-0.26%) |
Jul 18, 2019 | 19.27 | 19.33 | 19.27 | 19.28 | 1,366 | +0.00(+0.02%) |
Jul 17, 2019 | 19.29 | 19.31 | 19.27 | 19.27 | 1,390 | -0.01(-0.07%) |
Jul 16, 2019 | 19.28 | 19.30 | 19.27 | 19.29 | 4,799 | +0.06(+0.30%) |
Jul 15, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 51 | +0.03(+0.14%) |
Jul 12, 2019 | 18.91 | 19.32 | 18.91 | 19.20 | 3,348 | -0.00(-0.02%) |
Jul 11, 2019 | 19.22 | 19.22 | 19.21 | 19.21 | 558 | -0.02(-0.12%) |
Jul 10, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 302 | +0.05(+0.28%) |
Jul 09, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 56 | +0.01(+0.05%) |
Jul 08, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 20 | +0.00(+0.02%) |
Jul 05, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 111 | -0.00(-0.02%) |
Jul 03, 2019 | 19.20 | 19.20 | 19.17 | 19.17 | 334 | +0.01(+0.06%) |
Jul 02, 2019 | 19.21 | 19.21 | 19.15 | 19.15 | 380 | +0.01(+0.06%) |
Jul 01, 2019 | 19.26 | 19.26 | 19.14 | 19.14 | 9,837 | -0.04(-0.20%) |
Jun 28, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 559 | -0.02(-0.11%) |
Jun 27, 2019 | 19.18 | 19.22 | 19.18 | 19.20 | 1,185 | +0.03(+0.14%) |
Jun 26, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 850 | +0.06(+0.30%) |
Jun 25, 2019 | 19.13 | 19.16 | 19.10 | 19.12 | 1,204 | +0.04(+0.19%) |
Jun 24, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.01(+0.07%) |
Jun 21, 2019 | 19.11 | 19.11 | 19.07 | 19.07 | 783 | +0.01(+0.07%) |
Jun 20, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 783 | +0.02(+0.09%) |
Jun 19, 2019 | 19.05 | 19.08 | 19.04 | 19.04 | 2,734 | +0.00(+0.00%) |
Jun 18, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 2 | +0.01(+0.07%) |
Jun 17, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 2 | +0.00(+0.02%) |
Jun 14, 2019 | 18.99 | 19.02 | 18.99 | 19.02 | 111 | -0.01(-0.05%) |
Jun 13, 2019 | 19.07 | 19.07 | 19.02 | 19.03 | 1,438 | -0.03(-0.14%) |
Jun 12, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 501 | +0.02(+0.12%) |
Jun 11, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 25 | +0.00(+0.00%) |
Jun 10, 2019 | 18.88 | 19.03 | 18.88 | 19.03 | 469 | -0.03(-0.16%) |
Jun 07, 2019 | 19.11 | 19.11 | 19.07 | 19.07 | 223 | +0.04(+0.24%) |
Jun 06, 2019 | 19.07 | 19.07 | 19.02 | 19.02 | 559 | +0.01(+0.06%) |
Jun 05, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 352 | -0.05(-0.25%) |
Jun 04, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.03(+0.16%) |
Jun 03, 2019 | 19.04 | 19.04 | 19.03 | 19.03 | 111 | -0.06(-0.31%) |
May 31, 2019 | 19.05 | 19.08 | 19.05 | 19.08 | 3,475 | +0.08(+0.42%) |
May 30, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.01(+0.07%) |
May 29, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 42 | +0.03(+0.17%) |
May 28, 2019 | 18.99 | 18.99 | 18.96 | 18.96 | 1,479 | -0.06(-0.30%) |
May 24, 2019 | 19.04 | 19.05 | 19.02 | 19.02 | 4,148 | +0.00(+0.02%) |
May 23, 2019 | 19.04 | 19.04 | 19.01 | 19.01 | 526 | +0.02(+0.12%) |
May 22, 2019 | 19.01 | 19.03 | 18.98 | 18.99 | 1,087 | -0.00(-0.02%) |
May 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 719 | +0.05(+0.26%) |
May 20, 2019 | 19.04 | 19.04 | 18.95 | 18.95 | 2,581 | -0.05(-0.24%) |
May 17, 2019 | 19.12 | 19.12 | 18.95 | 18.99 | 3,139 | +0.05(+0.29%) |
May 16, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.01(+0.07%) |
May 15, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | -0.02(-0.09%) |
May 14, 2019 | 18.95 | 18.98 | 18.91 | 18.94 | 8,109 | +0.08(+0.42%) |
May 13, 2019 | 18.94 | 18.94 | 18.86 | 18.86 | 1,011 | +0.01(+0.03%) |
May 10, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 112 | +0.05(+0.26%) |
May 09, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.04(+0.21%) |
May 08, 2019 | 18.78 | 18.77 | 18.77 | 18.77 | 804 | -0.03(-0.18%) |
May 07, 2019 | 18.87 | 18.87 | 18.79 | 18.80 | 1,186 | +0.03(+0.16%) |
May 06, 2019 | 18.96 | 18.96 | 18.77 | 18.77 | 224 | +0.05(+0.24%) |
May 03, 2019 | 18.78 | 18.78 | 18.73 | 18.73 | 336 | +0.02(+0.10%) |
May 02, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 61 | -0.09(-0.50%) |