Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 1,249 | -0.09(-0.47%) |
Jul 30, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 609 | +0.37(+1.92%) |
Jul 29, 2019 | 19.16 | 19.29 | 19.14 | 19.14 | 1,823 | -0.22(-1.14%) |
Jul 26, 2019 | 19.18 | 19.36 | 19.18 | 19.36 | 1,016 | +0.39(+2.07%) |
Jul 25, 2019 | 19.32 | 19.32 | 18.97 | 18.97 | 3,922 | -0.40(-2.05%) |
Jul 24, 2019 | 18.52 | 19.37 | 18.52 | 19.37 | 3,088 | +0.63(+3.39%) |
Jul 23, 2019 | 18.71 | 18.73 | 18.71 | 18.73 | 1,508 | +0.33(+1.81%) |
Jul 22, 2019 | 18.54 | 18.54 | 18.40 | 18.40 | 1,214 | -0.14(-0.77%) |
Jul 19, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 508 | -0.02(-0.08%) |
Jul 18, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 523 | +0.02(+0.12%) |
Jul 17, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 762 | -0.29(-1.55%) |
Jul 16, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 162 | +0.08(+0.44%) |
Jul 15, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 563 | -0.26(-1.36%) |
Jul 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 508 | +0.37(+1.98%) |
Jul 11, 2019 | 18.67 | 18.67 | 18.64 | 18.64 | 2,728 | -0.20(-1.08%) |
Jul 10, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 502 | +0.06(+0.33%) |
Jul 09, 2019 | 18.78 | 18.79 | 18.63 | 18.78 | 73,235 | -0.06(-0.30%) |
Jul 08, 2019 | 19.17 | 19.17 | 18.83 | 18.83 | 1,473 | -0.37(-1.93%) |
Jul 05, 2019 | 18.77 | 19.20 | 18.77 | 19.20 | 6,096 | +0.14(+0.76%) |
Jul 03, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 1,016 | +0.24(+1.25%) |
Jul 02, 2019 | 18.87 | 18.87 | 18.82 | 18.82 | 2,580 | -0.28(-1.44%) |
Jul 01, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 365 | +0.04(+0.19%) |
Jun 28, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 508 | +0.59(+3.18%) |
Jun 27, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 482 | +0.64(+3.56%) |
Jun 26, 2019 | 17.97 | 17.97 | 17.84 | 17.84 | 569 | +0.02(+0.09%) |
Jun 25, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 1,356 | -0.18(-1.00%) |
Jun 24, 2019 | 18.28 | 18.28 | 18.00 | 18.00 | 12,058 | -0.37(-2.03%) |
Jun 21, 2019 | 18.46 | 18.59 | 18.38 | 18.38 | 5,598 | -0.35(-1.89%) |
Jun 20, 2019 | 18.71 | 18.73 | 18.71 | 18.73 | 2,061 | +0.28(+1.52%) |
Jun 19, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 570 | +0.10(+0.52%) |
Jun 18, 2019 | 18.51 | 18.51 | 18.36 | 18.36 | 4,733 | +0.47(+2.62%) |
Jun 17, 2019 | 17.94 | 17.96 | 17.89 | 17.89 | 4,000 | -0.03(-0.16%) |
Jun 14, 2019 | 17.94 | 17.94 | 17.92 | 17.92 | 508 | -0.26(-1.45%) |
Jun 13, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,582 | +0.36(+2.02%) |
Jun 12, 2019 | 17.75 | 17.86 | 17.75 | 17.82 | 10,744 | -0.07(-0.37%) |
Jun 11, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 595 | -0.10(-0.57%) |
Jun 10, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 285 | +0.23(+1.29%) |
Jun 07, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 508 | +0.26(+1.51%) |
Jun 06, 2019 | 17.26 | 17.49 | 17.15 | 17.49 | 4,010 | -0.09(-0.48%) |
Jun 05, 2019 | 17.46 | 17.58 | 17.46 | 17.58 | 1,017 | -0.11(-0.65%) |
Jun 04, 2019 | 17.64 | 17.69 | 17.64 | 17.69 | 2,478 | +0.91(+5.44%) |
Jun 03, 2019 | 16.59 | 16.78 | 16.59 | 16.78 | 27,562 | +0.21(+1.26%) |
May 31, 2019 | 16.76 | 16.76 | 16.57 | 16.57 | 6,107 | -0.47(-2.75%) |
May 30, 2019 | 17.04 | 17.16 | 17.04 | 17.04 | 1,150 | -0.13(-0.78%) |
May 29, 2019 | 17.17 | 17.17 | 17.17 | 17.17 | 101 | -0.32(-1.84%) |
May 28, 2019 | 17.58 | 17.74 | 17.50 | 17.50 | 1,399 | -0.19(-1.08%) |
May 24, 2019 | 17.49 | 17.69 | 17.49 | 17.69 | 7,634 | +0.37(+2.12%) |
May 23, 2019 | 17.54 | 17.54 | 17.32 | 17.32 | 3,858 | -0.87(-4.79%) |
May 22, 2019 | 18.47 | 18.48 | 18.17 | 18.19 | 10,622 | -0.38(-2.06%) |
May 21, 2019 | 18.53 | 18.58 | 18.53 | 18.58 | 9,732 | +0.46(+2.53%) |
May 20, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 676 | -0.30(-1.62%) |
May 17, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 1,017 | -0.52(-2.75%) |
May 16, 2019 | 18.88 | 19.15 | 18.88 | 18.94 | 3,649 | +0.09(+0.50%) |
May 15, 2019 | 18.51 | 18.84 | 18.42 | 18.84 | 8,245 | +0.06(+0.32%) |
May 14, 2019 | 18.61 | 18.80 | 18.61 | 18.78 | 1,918 | +0.40(+2.16%) |
May 13, 2019 | 18.94 | 18.94 | 18.32 | 18.38 | 12,918 | -1.15(-5.88%) |
May 10, 2019 | 19.33 | 19.53 | 18.88 | 19.53 | 4,071 | +0.02(+0.09%) |
May 09, 2019 | 19.11 | 19.52 | 19.11 | 19.52 | 4,255 | -0.05(-0.24%) |
May 08, 2019 | 19.69 | 19.86 | 19.56 | 19.56 | 8,220 | -0.29(-1.47%) |
May 07, 2019 | 20.12 | 20.12 | 19.85 | 19.86 | 8,347 | -0.76(-3.67%) |
May 06, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 615 | -0.01(-0.04%) |
May 03, 2019 | 20.19 | 20.62 | 20.09 | 20.62 | 3,562 | +0.84(+4.23%) |
May 02, 2019 | 19.58 | 19.78 | 19.58 | 19.78 | 631 | +0.08(+0.38%) |