Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.77 | 19.77 | 19.76 | 19.77 | 4,681 | +0.00(+0.00%) |
Jul 30, 2019 | 19.66 | 19.77 | 19.66 | 19.77 | 5,644 | +0.11(+0.58%) |
Jul 29, 2019 | 19.63 | 19.66 | 19.63 | 19.66 | 1,016 | -0.04(-0.19%) |
Jul 26, 2019 | 19.66 | 19.77 | 19.66 | 19.69 | 2,498 | +0.04(+0.21%) |
Jul 25, 2019 | 19.77 | 19.77 | 19.62 | 19.65 | 1,646 | -0.02(-0.10%) |
Jul 24, 2019 | 19.73 | 19.73 | 19.56 | 19.67 | 7,649 | -0.09(-0.46%) |
Jul 23, 2019 | 19.64 | 19.76 | 19.64 | 19.76 | 6,551 | +0.12(+0.62%) |
Jul 22, 2019 | 19.69 | 19.69 | 19.62 | 19.64 | 2,556 | +0.01(+0.06%) |
Jul 19, 2019 | 19.65 | 19.69 | 19.59 | 19.63 | 1,578 | +0.05(+0.25%) |
Jul 18, 2019 | 19.65 | 19.69 | 19.58 | 19.58 | 3,016 | -0.07(-0.35%) |
Jul 17, 2019 | 19.59 | 19.69 | 19.59 | 19.65 | 2,864 | +0.00(+0.02%) |
Jul 16, 2019 | 19.68 | 19.73 | 19.59 | 19.64 | 16,369 | -0.10(-0.48%) |
Jul 15, 2019 | 19.54 | 19.82 | 19.51 | 19.74 | 8,283 | +0.02(+0.11%) |
Jul 12, 2019 | 19.76 | 19.76 | 19.58 | 19.72 | 4,471 | +0.06(+0.32%) |
Jul 11, 2019 | 19.56 | 19.66 | 19.56 | 19.66 | 2,628 | +0.15(+0.78%) |
Jul 10, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1,066 | +0.02(+0.12%) |
Jul 09, 2019 | 19.50 | 19.53 | 19.43 | 19.48 | 3,884 | -0.01(-0.08%) |
Jul 08, 2019 | 19.54 | 19.54 | 19.45 | 19.50 | 3,786 | -0.03(-0.17%) |
Jul 05, 2019 | 19.42 | 19.53 | 19.42 | 19.53 | 4,865 | +0.06(+0.33%) |
Jul 03, 2019 | 19.39 | 19.47 | 19.35 | 19.47 | 2,104 | -0.08(-0.43%) |
Jul 02, 2019 | 19.54 | 19.55 | 19.40 | 19.55 | 1,340 | +0.15(+0.78%) |
Jul 01, 2019 | 19.50 | 19.54 | 19.39 | 19.40 | 2,567 | -0.06(-0.31%) |
Jun 28, 2019 | 19.72 | 19.72 | 19.41 | 19.46 | 12,624 | -0.07(-0.36%) |
Jun 27, 2019 | 19.52 | 19.60 | 19.43 | 19.53 | 4,610 | +0.09(+0.46%) |
Jun 26, 2019 | 19.43 | 19.64 | 19.39 | 19.44 | 14,527 | +0.02(+0.12%) |
Jun 25, 2019 | 19.42 | 19.48 | 19.34 | 19.42 | 6,281 | -0.04(-0.21%) |
Jun 24, 2019 | 19.46 | 19.46 | 19.45 | 19.46 | 2,007 | +0.00(+0.02%) |
Jun 21, 2019 | 19.55 | 19.64 | 19.45 | 19.45 | 8,954 | -0.01(-0.08%) |
Jun 20, 2019 | 19.52 | 19.64 | 19.38 | 19.47 | 14,403 | -0.03(-0.15%) |
Jun 19, 2019 | 19.33 | 19.52 | 19.33 | 19.50 | 6,630 | +0.13(+0.69%) |
Jun 18, 2019 | 19.42 | 19.42 | 19.33 | 19.36 | 8,135 | +0.04(+0.19%) |
Jun 17, 2019 | 19.37 | 19.37 | 19.27 | 19.33 | 6,391 | +0.09(+0.47%) |
Jun 14, 2019 | 19.47 | 19.47 | 19.20 | 19.24 | 10,825 | -0.14(-0.73%) |
Jun 13, 2019 | 19.46 | 19.48 | 19.37 | 19.38 | 9,408 | -0.07(-0.39%) |
Jun 12, 2019 | 19.54 | 19.54 | 19.38 | 19.45 | 9,658 | -0.07(-0.38%) |
Jun 11, 2019 | 19.37 | 20.40 | 19.31 | 19.53 | 16,318 | +0.19(+0.97%) |
Jun 10, 2019 | 19.27 | 19.52 | 19.15 | 19.34 | 25,798 | +0.07(+0.35%) |
Jun 07, 2019 | 19.17 | 19.32 | 19.09 | 19.27 | 9,489 | +0.13(+0.66%) |
Jun 06, 2019 | 19.18 | 19.20 | 19.09 | 19.15 | 9,880 | +0.04(+0.20%) |
Jun 05, 2019 | 19.20 | 19.20 | 19.09 | 19.11 | 17,430 | +0.02(+0.08%) |
Jun 04, 2019 | 19.12 | 19.20 | 19.04 | 19.09 | 48,948 | +0.09(+0.47%) |
Jun 03, 2019 | 19.04 | 19.10 | 19.01 | 19.01 | 19,036 | +0.00(+0.00%) |
May 31, 2019 | 19.01 | 19.07 | 18.97 | 19.01 | 9,889 | -0.02(-0.13%) |
May 30, 2019 | 19.10 | 19.10 | 19.03 | 19.03 | 2,628 | +0.05(+0.29%) |
May 29, 2019 | 19.01 | 19.01 | 18.97 | 18.98 | 7,445 | -0.04(-0.19%) |
May 28, 2019 | 19.01 | 19.04 | 18.97 | 19.01 | 14,694 | +0.03(+0.18%) |
May 24, 2019 | 19.07 | 19.07 | 18.98 | 18.98 | 3,608 | -0.03(-0.15%) |
May 23, 2019 | 19.04 | 19.04 | 19.01 | 19.01 | 5,880 | -0.06(-0.29%) |
May 22, 2019 | 18.97 | 19.11 | 18.97 | 19.06 | 4,417 | -0.01(-0.06%) |
May 21, 2019 | 18.97 | 19.11 | 18.97 | 19.07 | 1,937 | +0.02(+0.08%) |
May 20, 2019 | 18.97 | 19.06 | 18.95 | 19.06 | 3,367 | +0.05(+0.26%) |
May 17, 2019 | 19.04 | 19.06 | 19.01 | 19.01 | 6,682 | -0.12(-0.61%) |
May 16, 2019 | 19.01 | 19.18 | 19.01 | 19.12 | 8,671 | +0.16(+0.83%) |
May 15, 2019 | 19.02 | 19.06 | 18.97 | 18.97 | 6,546 | +0.00(+0.00%) |
May 14, 2019 | 18.89 | 18.97 | 18.89 | 18.97 | 8,677 | +0.07(+0.40%) |
May 13, 2019 | 18.91 | 18.91 | 18.78 | 18.89 | 8,557 | +0.04(+0.20%) |
May 10, 2019 | 18.87 | 18.89 | 18.82 | 18.86 | 21,250 | +0.03(+0.16%) |
May 09, 2019 | 18.92 | 18.92 | 18.83 | 18.83 | 25,632 | -0.07(-0.39%) |
May 08, 2019 | 18.93 | 18.97 | 18.90 | 18.90 | 2,991 | +0.07(+0.39%) |
May 07, 2019 | 19.06 | 19.06 | 18.82 | 18.82 | 5,880 | -0.17(-0.91%) |
May 06, 2019 | 19.04 | 19.08 | 18.92 | 19.00 | 13,672 | -0.04(-0.24%) |
May 03, 2019 | 19.10 | 19.15 | 19.02 | 19.04 | 11,627 | -0.04(-0.20%) |
May 02, 2019 | 19.08 | 19.14 | 19.02 | 19.08 | 6,842 | +0.00(+0.00%) |