Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.80 | 19.80 | 19.52 | 19.52 | 297 | -0.25(-1.25%) |
Jul 30, 2019 | 19.84 | 19.84 | 19.76 | 19.76 | 347 | -0.09(-0.48%) |
Jul 29, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 237 | -0.01(-0.04%) |
Jul 26, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 110 | +0.17(+0.85%) |
Jul 25, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 48 | -0.06(-0.31%) |
Jul 24, 2019 | 19.79 | 19.79 | 19.75 | 19.76 | 1,109 | +0.11(+0.57%) |
Jul 23, 2019 | 19.69 | 19.69 | 19.65 | 19.65 | 1,080 | +0.14(+0.71%) |
Jul 22, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 11 | +0.03(+0.13%) |
Jul 19, 2019 | 19.58 | 19.58 | 19.48 | 19.48 | 664 | -0.01(-0.05%) |
Jul 18, 2019 | 19.42 | 19.52 | 19.41 | 19.49 | 1,772 | +0.05(+0.26%) |
Jul 17, 2019 | 19.53 | 19.53 | 19.44 | 19.44 | 3,214 | -0.10(-0.49%) |
Jul 16, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 14 | -0.06(-0.30%) |
Jul 15, 2019 | 19.60 | 19.63 | 19.60 | 19.60 | 966 | +0.01(+0.07%) |
Jul 12, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 110 | +0.08(+0.41%) |
Jul 11, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 47 | +0.02(+0.12%) |
Jul 10, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 11 | +0.10(+0.54%) |
Jul 09, 2019 | 19.38 | 19.38 | 19.37 | 19.38 | 882 | +0.04(+0.19%) |
Jul 08, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 13 | -0.05(-0.25%) |
Jul 05, 2019 | 19.34 | 19.39 | 19.34 | 19.39 | 664 | -0.07(-0.35%) |
Jul 03, 2019 | 19.46 | 19.49 | 19.46 | 19.46 | 2,767 | +0.15(+0.77%) |
Jul 02, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 772 | +0.07(+0.34%) |
Jul 01, 2019 | 19.42 | 19.42 | 19.24 | 19.24 | 228 | +0.17(+0.88%) |
Jun 28, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 110 | +0.09(+0.49%) |
Jun 27, 2019 | 19.02 | 19.02 | 18.94 | 18.98 | 4,532 | +0.09(+0.50%) |
Jun 26, 2019 | 18.92 | 18.92 | 18.89 | 18.89 | 557 | -0.02(-0.11%) |
Jun 25, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1 | -0.22(-1.14%) |
Jun 24, 2019 | 19.18 | 19.18 | 19.13 | 19.13 | 267 | -0.02(-0.12%) |
Jun 21, 2019 | 19.21 | 19.21 | 19.15 | 19.15 | 2,221 | -0.05(-0.26%) |
Jun 20, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 4 | +0.19(+1.00%) |
Jun 19, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 6 | +0.10(+0.53%) |
Jun 18, 2019 | 18.96 | 18.96 | 18.91 | 18.91 | 679 | +0.19(+0.99%) |
Jun 17, 2019 | 18.75 | 18.75 | 18.72 | 18.72 | 116 | -0.03(-0.18%) |
Jun 14, 2019 | 18.73 | 18.76 | 18.73 | 18.76 | 111 | +0.02(+0.13%) |
Jun 13, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 9 | +0.03(+0.16%) |
Jun 12, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 11 | -0.03(-0.14%) |
Jun 11, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 24 | +0.01(+0.07%) |
Jun 10, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | +0.09(+0.50%) |
Jun 07, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 111 | +0.19(+1.01%) |
Jun 06, 2019 | 18.35 | 18.44 | 18.35 | 18.44 | 138 | +0.13(+0.72%) |
Jun 05, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 66 | +0.17(+0.91%) |
Jun 04, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 98 | +0.32(+1.79%) |
Jun 03, 2019 | 17.82 | 17.82 | 17.82 | 17.82 | 27 | -0.09(-0.49%) |
May 31, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 111 | -0.25(-1.37%) |
May 30, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 5 | +0.04(+0.22%) |
May 29, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 113 | -0.32(-1.76%) |
May 28, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 112 | +0.02(+0.10%) |
May 24, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | -0.21(-1.15%) |
May 23, 2019 | 18.63 | 18.63 | 18.63 | 26 | +0.00(+0.00%) | |
May 22, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 1 | -0.01(-0.04%) |
May 21, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 4 | +0.11(+0.59%) |
May 20, 2019 | 18.58 | 18.58 | 18.53 | 18.53 | 123 | -0.14(-0.76%) |
May 17, 2019 | 18.68 | 18.71 | 18.67 | 18.67 | 555 | -0.10(-0.52%) |
May 16, 2019 | 18.81 | 18.84 | 18.75 | 18.77 | 2,778 | +0.25(+1.37%) |
May 15, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 3 | +0.13(+0.73%) |
May 14, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.12(+0.66%) |
May 13, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 17 | -0.41(-2.22%) |
May 10, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 111 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 8 | -0.09(-0.47%) |
May 08, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | -0.03(-0.13%) |
May 07, 2019 | 18.89 | 18.89 | 18.68 | 18.75 | 6,794 | -0.33(-1.71%) |
May 06, 2019 | 19.07 | 19.07 | 18.91 | 19.07 | 277 | -0.06(-0.33%) |
May 03, 2019 | 19.08 | 19.14 | 19.08 | 19.14 | 999 | +0.21(+1.09%) |
May 02, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 34 | -0.10(-0.51%) |