Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 18.98 | 18.98 | 18.96 | 18.96 | 3,106 | -0.02(-0.11%) |
Jul 30, 2019 | 18.96 | 18.98 | 18.96 | 18.98 | 1,400 | -0.01(-0.05%) |
Jul 29, 2019 | 19.01 | 19.01 | 18.99 | 18.99 | 432 | -0.01(-0.05%) |
Jul 26, 2019 | 19.01 | 19.01 | 18.98 | 19.00 | 3,300 | +0.02(+0.11%) |
Jul 25, 2019 | 18.96 | 19.00 | 18.96 | 18.98 | 600 | -0.04(-0.21%) |
Jul 24, 2019 | 19.07 | 19.08 | 19.02 | 19.02 | 2,452 | +0.00(+0.00%) |
Jul 23, 2019 | 18.98 | 19.04 | 18.98 | 19.02 | 1,529 | +0.03(+0.16%) |
Jul 22, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 339 | -0.01(-0.05%) |
Jul 19, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 | +0.00(+0.00%) |
Jul 18, 2019 | 19.04 | 19.04 | 18.99 | 19.00 | 6,700 | -0.02(-0.11%) |
Jul 17, 2019 | 19.01 | 19.02 | 19.01 | 19.02 | 700 | +0.01(+0.05%) |
Jul 16, 2019 | 19.02 | 19.02 | 19.01 | 19.01 | 502 | +0.01(+0.05%) |
Jul 15, 2019 | 18.97 | 19.00 | 18.97 | 19.00 | 1,292 | +0.00(+0.00%) |
Jul 11, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 19.02 | 19.02 | 19.00 | 19.00 | 3,500 | +0.01(+0.05%) |
Jul 09, 2019 | 18.99 | 18.99 | 18.96 | 18.99 | 1,200 | +0.03(+0.16%) |
Jul 08, 2019 | 19.02 | 19.02 | 18.96 | 18.96 | 4,128 | -0.06(-0.32%) |
Jul 05, 2019 | 19.01 | 19.02 | 18.98 | 19.02 | 5,956 | +0.00(+0.00%) |
Jul 04, 2019 | 18.98 | 19.02 | 18.98 | 19.02 | 1,930 | +0.03(+0.16%) |
Jul 03, 2019 | 19.01 | 19.05 | 18.98 | 18.99 | 2,150 | -0.02(-0.11%) |
Jul 02, 2019 | 19.00 | 19.01 | 19.00 | 19.01 | 1,000 | +0.00(+0.00%) |
Jun 28, 2019 | 19.01 | 19.01 | 19.01 | 0 | +0.03(+0.16%) | |
Jun 27, 2019 | 18.97 | 18.99 | 18.97 | 18.98 | 5,090 | -0.01(-0.05%) |
Jun 26, 2019 | 18.97 | 18.99 | 18.97 | 18.99 | 469 | -0.01(-0.05%) |
Jun 25, 2019 | 19.03 | 19.03 | 18.99 | 19.00 | 2,820 | -0.03(-0.16%) |
Jun 24, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 303 | +0.03(+0.16%) |
Jun 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 220 | -0.04(-0.21%) |
Jun 20, 2019 | 18.99 | 19.04 | 18.99 | 19.04 | 1,529 | +0.05(+0.26%) |
Jun 19, 2019 | 18.92 | 18.99 | 18.92 | 18.99 | 500 | +0.01(+0.05%) |
Jun 18, 2019 | 18.97 | 19.00 | 18.97 | 18.98 | 1,938 | +0.00(+0.00%) |
Jun 17, 2019 | 19.03 | 19.03 | 18.95 | 18.98 | 19,690 | +0.00(+0.00%) |
Jun 14, 2019 | 18.99 | 19.00 | 18.98 | 18.98 | 8,100 | +0.00(+0.00%) |
Jun 13, 2019 | 18.93 | 18.98 | 18.93 | 18.98 | 3,160 | +0.06(+0.32%) |
Jun 12, 2019 | 18.95 | 18.95 | 18.92 | 18.92 | 3,005 | -0.02(-0.11%) |
Jun 11, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 4,455 | +0.01(+0.05%) |
Jun 10, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 212 | -0.03(-0.16%) |
Jun 07, 2019 | 18.91 | 18.96 | 18.91 | 18.96 | 3,100 | +0.06(+0.32%) |
Jun 05, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.02(+0.11%) | |
Jun 04, 2019 | 18.87 | 18.92 | 18.87 | 18.88 | 1,600 | +0.03(+0.16%) |
Jun 03, 2019 | 18.78 | 18.86 | 18.78 | 18.85 | 3,937 | +0.04(+0.21%) |
May 31, 2019 | 18.82 | 18.82 | 18.81 | 18.81 | 1,050 | -0.03(-0.16%) |
May 30, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 900 | -0.03(-0.16%) |
May 29, 2019 | 18.80 | 18.87 | 18.80 | 18.87 | 2,342 | +0.03(+0.16%) |
May 28, 2019 | 18.86 | 18.87 | 18.84 | 18.84 | 5,203 | -0.03(-0.16%) |
May 27, 2019 | 18.87 | 18.87 | 18.79 | 18.87 | 12,309 | +0.00(+0.00%) |
May 24, 2019 | 18.86 | 18.87 | 18.86 | 18.87 | 500 | -0.05(-0.26%) |
May 23, 2019 | 18.90 | 18.92 | 18.90 | 18.92 | 800 | +0.03(+0.16%) |
May 22, 2019 | 18.89 | 18.93 | 18.88 | 18.89 | 6,400 | -0.03(-0.16%) |
May 21, 2019 | 18.91 | 18.93 | 18.89 | 18.92 | 7,000 | -0.03(-0.16%) |
May 17, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.03(+0.16%) | |
May 16, 2019 | 18.87 | 18.93 | 18.87 | 18.92 | 4,400 | -0.01(-0.05%) |
May 15, 2019 | 18.92 | 18.93 | 18.92 | 18.93 | 400 | +0.07(+0.37%) |
May 14, 2019 | 18.89 | 18.90 | 18.86 | 18.86 | 600 | +0.00(+0.00%) |
May 13, 2019 | 18.88 | 18.89 | 18.84 | 18.86 | 6,611 | -0.03(-0.16%) |
May 10, 2019 | 18.90 | 18.92 | 18.89 | 18.89 | 1,200 | +0.00(+0.00%) |
May 09, 2019 | 18.94 | 18.94 | 18.88 | 18.89 | 2,000 | -0.02(-0.11%) |
May 08, 2019 | 18.92 | 18.94 | 18.91 | 18.91 | 1,319 | -0.04(-0.21%) |
May 07, 2019 | 18.91 | 18.95 | 18.91 | 18.95 | 4,600 | +0.00(+0.00%) |
May 06, 2019 | 18.94 | 18.95 | 18.92 | 18.95 | 2,383 | +0.03(+0.16%) |
May 03, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | -0.03(-0.16%) |
May 02, 2019 | 18.98 | 18.98 | 18.93 | 18.95 | 5,559 | -0.03(-0.16%) |