Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.41 | 19.45 | 19.41 | 19.45 | 9,942 | +0.00(+0.00%) |
Jul 30, 2019 | 19.51 | 19.51 | 19.44 | 19.45 | 24,670 | -0.00(-0.01%) |
Jul 29, 2019 | 19.51 | 19.51 | 19.45 | 19.45 | 6,321 | +0.01(+0.08%) |
Jul 26, 2019 | 19.42 | 19.46 | 19.42 | 19.43 | 9,593 | -0.01(-0.03%) |
Jul 25, 2019 | 19.43 | 19.47 | 19.43 | 19.44 | 8,833 | -0.00(-0.00%) |
Jul 24, 2019 | 19.48 | 19.48 | 19.41 | 19.44 | 11,327 | +0.02(+0.10%) |
Jul 23, 2019 | 19.42 | 19.44 | 19.40 | 19.42 | 10,973 | -0.00(-0.01%) |
Jul 22, 2019 | 19.40 | 19.43 | 19.39 | 19.42 | 9,352 | +0.03(+0.15%) |
Jul 19, 2019 | 19.43 | 19.43 | 19.38 | 19.39 | 35,014 | -0.00(-0.00%) |
Jul 18, 2019 | 19.39 | 19.42 | 19.39 | 19.39 | 16,306 | -0.00(-0.01%) |
Jul 17, 2019 | 19.39 | 19.40 | 19.39 | 19.40 | 13,455 | -0.01(-0.03%) |
Jul 16, 2019 | 19.41 | 19.41 | 19.39 | 19.40 | 18,197 | +0.00(+0.01%) |
Jul 15, 2019 | 19.40 | 19.41 | 19.36 | 19.40 | 25,348 | +0.01(+0.05%) |
Jul 12, 2019 | 19.38 | 19.40 | 19.38 | 19.39 | 39,206 | -0.01(-0.07%) |
Jul 11, 2019 | 19.40 | 19.41 | 19.38 | 19.40 | 18,158 | +0.01(+0.05%) |
Jul 10, 2019 | 19.40 | 19.41 | 19.38 | 19.39 | 17,733 | -0.00(-0.01%) |
Jul 09, 2019 | 19.39 | 19.41 | 19.37 | 19.39 | 15,216 | +0.00(+0.02%) |
Jul 08, 2019 | 19.40 | 19.42 | 19.39 | 19.39 | 20,036 | -0.03(-0.13%) |
Jul 05, 2019 | 19.39 | 19.42 | 19.38 | 19.42 | 7,643 | +0.05(+0.28%) |
Jul 03, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 4,931 | -0.02(-0.08%) |
Jul 02, 2019 | 19.36 | 19.38 | 19.33 | 19.38 | 13,655 | +0.04(+0.21%) |
Jul 01, 2019 | 19.32 | 19.34 | 19.30 | 19.34 | 17,354 | +0.01(+0.07%) |
Jun 28, 2019 | 19.29 | 19.36 | 19.29 | 19.32 | 6,411 | +0.02(+0.13%) |
Jun 27, 2019 | 19.29 | 19.34 | 19.27 | 19.30 | 21,906 | +0.01(+0.05%) |
Jun 26, 2019 | 19.31 | 19.32 | 19.28 | 19.29 | 122,899 | -0.00(-0.01%) |
Jun 25, 2019 | 19.29 | 19.32 | 19.28 | 19.29 | 8,746 | -0.01(-0.05%) |
Jun 24, 2019 | 19.26 | 19.30 | 19.26 | 19.30 | 6,817 | -0.02(-0.12%) |
Jun 21, 2019 | 19.29 | 19.32 | 19.26 | 19.32 | 13,100 | +0.03(+0.15%) |
Jun 20, 2019 | 19.27 | 19.30 | 19.25 | 19.29 | 23,706 | +0.03(+0.17%) |
Jun 19, 2019 | 19.26 | 19.27 | 19.25 | 19.26 | 34,315 | +0.01(+0.06%) |
Jun 18, 2019 | 19.26 | 19.26 | 19.18 | 19.25 | 81,270 | +0.00(+0.01%) |
Jun 17, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1,752 | -0.01(-0.05%) |
Jun 14, 2019 | 19.23 | 19.27 | 19.23 | 19.26 | 22,740 | +0.01(+0.07%) |
Jun 13, 2019 | 19.23 | 19.26 | 19.23 | 19.25 | 5,091 | -0.01(-0.03%) |
Jun 12, 2019 | 19.23 | 19.26 | 19.22 | 19.25 | 9,835 | +0.03(+0.15%) |
Jun 11, 2019 | 19.25 | 19.28 | 19.22 | 19.22 | 38,596 | -0.02(-0.10%) |
Jun 10, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 3,040 | +0.01(+0.03%) |
Jun 07, 2019 | 19.21 | 19.24 | 19.21 | 19.24 | 10,875 | +0.02(+0.08%) |
Jun 06, 2019 | 19.25 | 19.25 | 19.21 | 19.22 | 3,648 | +0.04(+0.20%) |
Jun 05, 2019 | 19.22 | 19.22 | 19.18 | 19.18 | 2,738 | -0.04(-0.19%) |
Jun 04, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 41,433 | -0.00(-0.00%) |
Jun 03, 2019 | 19.23 | 19.23 | 19.20 | 19.22 | 21,640 | -0.01(-0.06%) |
May 31, 2019 | 19.18 | 19.24 | 19.18 | 19.23 | 105,296 | -0.01(-0.07%) |
May 30, 2019 | 19.24 | 19.25 | 19.24 | 19.24 | 18,950 | +0.01(+0.06%) |
May 29, 2019 | 19.23 | 19.24 | 19.22 | 19.23 | 7,185 | -0.02(-0.12%) |
May 28, 2019 | 19.26 | 19.26 | 19.23 | 19.25 | 7,467 | -0.01(-0.05%) |
May 24, 2019 | 19.26 | 19.27 | 19.25 | 19.26 | 7,433 | +0.01(+0.03%) |
May 23, 2019 | 19.24 | 19.28 | 19.23 | 19.26 | 12,101 | -0.02(-0.11%) |
May 22, 2019 | 19.28 | 19.29 | 19.26 | 19.28 | 12,319 | +0.02(+0.08%) |
May 21, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 10,044 | +0.00(+0.02%) |
May 20, 2019 | 19.28 | 19.28 | 19.26 | 19.26 | 5,327 | -0.00(-0.01%) |
May 17, 2019 | 19.32 | 19.32 | 19.24 | 19.26 | 6,937 | +0.03(+0.18%) |
May 16, 2019 | 19.24 | 19.30 | 19.22 | 19.22 | 50,983 | +0.02(+0.13%) |
May 15, 2019 | 19.23 | 19.26 | 18.97 | 19.20 | 105,897 | -0.08(-0.40%) |
May 14, 2019 | 19.27 | 19.28 | 19.25 | 19.28 | 8,607 | +0.03(+0.15%) |
May 13, 2019 | 19.22 | 19.27 | 19.22 | 19.25 | 12,326 | -0.02(-0.08%) |
May 10, 2019 | 19.27 | 19.27 | 19.26 | 19.26 | 47,324 | -0.04(-0.21%) |
May 09, 2019 | 19.30 | 19.30 | 19.24 | 19.30 | 17,913 | -0.01(-0.03%) |
May 08, 2019 | 19.36 | 19.36 | 19.28 | 19.31 | 168,290 | -0.02(-0.08%) |
May 07, 2019 | 19.35 | 19.35 | 19.29 | 19.33 | 8,585 | -0.00(-0.01%) |
May 06, 2019 | 19.28 | 19.38 | 19.27 | 19.33 | 39,705 | +0.02(+0.08%) |
May 03, 2019 | 19.30 | 19.34 | 19.30 | 19.31 | 11,645 | -0.01(-0.04%) |
May 02, 2019 | 19.34 | 19.35 | 19.27 | 19.32 | 13,429 | +0.02(+0.11%) |