Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.00 | 19.00 | 18.85 | 18.85 | 1,526 | -0.21(-1.13%) |
Jul 30, 2019 | 19.15 | 19.15 | 18.97 | 19.07 | 18,156 | -0.11(-0.56%) |
Jul 29, 2019 | 18.96 | 19.17 | 18.96 | 19.17 | 111,846 | +0.07(+0.38%) |
Jul 26, 2019 | 19.21 | 19.21 | 19.10 | 19.10 | 4,667 | +0.05(+0.25%) |
Jul 25, 2019 | 19.44 | 19.44 | 19.00 | 19.05 | 35,457 | -0.43(-2.20%) |
Jul 24, 2019 | 19.23 | 19.48 | 19.23 | 19.48 | 13,290 | +0.38(+1.98%) |
Jul 23, 2019 | 19.05 | 19.12 | 19.00 | 19.10 | 19,277 | +0.37(+1.99%) |
Jul 22, 2019 | 18.67 | 18.73 | 18.65 | 18.73 | 12,395 | +0.12(+0.66%) |
Jul 19, 2019 | 18.58 | 18.69 | 18.57 | 18.61 | 18,558 | +0.16(+0.88%) |
Jul 18, 2019 | 18.58 | 18.58 | 18.34 | 18.45 | 25,187 | -0.13(-0.68%) |
Jul 17, 2019 | 18.62 | 18.62 | 18.53 | 18.57 | 35,563 | -0.07(-0.40%) |
Jul 16, 2019 | 18.64 | 18.67 | 18.56 | 18.65 | 18,097 | +0.08(+0.43%) |
Jul 15, 2019 | 18.45 | 18.61 | 18.45 | 18.57 | 2,132 | +0.36(+2.00%) |
Jul 12, 2019 | 18.10 | 18.22 | 18.10 | 18.20 | 24,003 | -0.02(-0.13%) |
Jul 11, 2019 | 18.21 | 18.25 | 18.18 | 18.23 | 57,963 | -0.14(-0.78%) |
Jul 10, 2019 | 18.44 | 18.44 | 18.29 | 18.37 | 15,785 | +0.27(+1.47%) |
Jul 09, 2019 | 18.09 | 18.13 | 18.08 | 18.11 | 14,642 | -0.06(-0.34%) |
Jul 08, 2019 | 18.30 | 18.30 | 18.11 | 18.17 | 19,058 | -0.14(-0.74%) |
Jul 05, 2019 | 18.56 | 18.56 | 18.28 | 18.30 | 10,890 | -0.29(-1.55%) |
Jul 03, 2019 | 18.72 | 18.72 | 18.48 | 18.59 | 1,111 | +0.08(+0.43%) |
Jul 02, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 81 | -0.01(-0.04%) |
Jul 01, 2019 | 18.61 | 18.61 | 18.52 | 18.52 | 650 | +0.22(+1.21%) |
Jun 28, 2019 | 18.32 | 18.32 | 18.20 | 18.30 | 1,778 | +0.28(+1.55%) |
Jun 27, 2019 | 18.37 | 18.37 | 18.02 | 18.02 | 17,243 | +0.08(+0.46%) |
Jun 26, 2019 | 17.67 | 17.97 | 17.67 | 17.94 | 3,036 | +0.18(+0.99%) |
Jun 25, 2019 | 18.00 | 18.00 | 17.59 | 17.76 | 3,975 | -0.02(-0.12%) |
Jun 24, 2019 | 18.07 | 18.07 | 17.70 | 17.78 | 17,564 | +0.01(+0.05%) |
Jun 21, 2019 | 17.87 | 17.87 | 17.70 | 17.77 | 9,445 | -0.09(-0.50%) |
Jun 20, 2019 | 17.90 | 18.02 | 17.82 | 17.86 | 15,066 | +0.26(+1.49%) |
Jun 19, 2019 | 17.78 | 17.78 | 17.56 | 17.60 | 12,633 | +0.11(+0.61%) |
Jun 18, 2019 | 17.10 | 17.60 | 17.10 | 17.49 | 16,984 | +0.27(+1.58%) |
Jun 17, 2019 | 17.36 | 17.36 | 17.22 | 17.22 | 614 | -0.04(-0.20%) |
Jun 14, 2019 | 17.40 | 17.40 | 17.26 | 17.26 | 666 | -0.25(-1.44%) |
Jun 13, 2019 | 17.55 | 17.55 | 17.51 | 17.51 | 2,064 | +0.06(+0.32%) |
Jun 12, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 174 | -0.18(-1.02%) |
Jun 11, 2019 | 17.82 | 17.82 | 17.63 | 17.63 | 1,510 | +0.20(+1.15%) |
Jun 10, 2019 | 17.53 | 17.53 | 17.32 | 17.43 | 2,967 | +0.24(+1.37%) |
Jun 07, 2019 | 16.96 | 17.23 | 16.96 | 17.20 | 1,778 | +0.21(+1.22%) |
Jun 06, 2019 | 16.94 | 16.99 | 16.94 | 16.99 | 952 | +0.03(+0.16%) |
Jun 05, 2019 | 17.30 | 17.30 | 16.91 | 16.96 | 1,624 | -0.18(-1.06%) |
Jun 04, 2019 | 16.53 | 17.14 | 16.53 | 17.14 | 2,265 | +0.56(+3.37%) |
Jun 03, 2019 | 16.38 | 16.65 | 16.38 | 16.58 | 2,483 | -0.02(-0.11%) |
May 31, 2019 | 16.69 | 16.69 | 16.60 | 16.60 | 1,333 | -0.27(-1.59%) |
May 30, 2019 | 16.64 | 16.96 | 16.64 | 16.87 | 2,478 | +0.00(+0.03%) |
May 29, 2019 | 16.84 | 16.87 | 16.76 | 16.87 | 1,315 | -0.03(-0.20%) |
May 28, 2019 | 16.88 | 16.92 | 16.88 | 16.90 | 1,568 | -0.02(-0.10%) |
May 24, 2019 | 16.98 | 16.98 | 16.87 | 16.92 | 3,000 | +0.01(+0.07%) |
May 23, 2019 | 17.10 | 17.10 | 16.42 | 16.91 | 3,527 | -0.34(-2.00%) |
May 22, 2019 | 17.53 | 17.53 | 17.25 | 17.25 | 5,151 | -0.26(-1.49%) |
May 21, 2019 | 17.49 | 17.51 | 17.43 | 17.51 | 4,679 | +0.20(+1.13%) |
May 20, 2019 | 17.56 | 17.56 | 17.11 | 17.32 | 6,426 | -0.41(-2.31%) |
May 17, 2019 | 17.80 | 18.02 | 17.72 | 17.73 | 3,333 | -0.52(-2.87%) |
May 16, 2019 | 18.46 | 18.50 | 18.22 | 18.25 | 3,408 | -0.21(-1.12%) |
May 15, 2019 | 18.18 | 18.63 | 18.18 | 18.46 | 3,196 | +0.28(+1.53%) |
May 14, 2019 | 18.11 | 18.18 | 18.11 | 18.18 | 953 | +0.33(+1.87%) |
May 13, 2019 | 18.04 | 18.09 | 17.84 | 17.84 | 3,528 | -0.95(-5.06%) |
May 10, 2019 | 18.56 | 18.79 | 18.50 | 18.79 | 333 | +0.09(+0.46%) |
May 09, 2019 | 18.65 | 18.74 | 18.39 | 18.71 | 16,750 | -0.19(-1.00%) |
May 08, 2019 | 19.06 | 19.06 | 18.90 | 18.90 | 3,284 | -0.04(-0.19%) |
May 07, 2019 | 19.28 | 19.32 | 18.90 | 18.93 | 6,412 | -0.40(-2.07%) |
May 06, 2019 | 19.24 | 19.34 | 19.21 | 19.33 | 3,579 | -0.58(-2.92%) |
May 03, 2019 | 19.50 | 20.07 | 19.50 | 19.91 | 10,668 | +0.30(+1.51%) |
May 02, 2019 | 19.44 | 19.80 | 19.44 | 19.62 | 2,638 | +0.05(+0.23%) |