Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 20.40 | 20.75 | 19.50 | 19.50 | 4,480 | -0.45(-2.24%) |
Jul 30, 2019 | 19.70 | 20.75 | 19.60 | 19.95 | 1,015 | -0.20(-1.00%) |
Jul 29, 2019 | 19.65 | 20.90 | 19.65 | 20.15 | 1,272 | +0.45(+2.28%) |
Jul 26, 2019 | 20.40 | 20.95 | 19.70 | 19.70 | 740 | -0.40(-1.99%) |
Jul 25, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 120 | -0.20(-0.99%) |
Jul 24, 2019 | 20.50 | 20.50 | 20.25 | 20.30 | 452 | -0.52(-2.52%) |
Jul 23, 2019 | 21.15 | 21.15 | 20.50 | 20.82 | 743 | -0.03(-0.12%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.85 | 20.85 | 124 | +0.55(+2.71%) |
Jul 19, 2019 | 20.40 | 20.75 | 19.65 | 20.30 | 1,540 | -0.25(-1.22%) |
Jul 18, 2019 | 20.55 | 20.95 | 20.50 | 20.55 | 3,571 | +0.35(+1.73%) |
Jul 17, 2019 | 20.56 | 20.99 | 20.20 | 20.20 | 433 | +0.40(+2.02%) |
Jul 16, 2019 | 20.25 | 21.20 | 19.80 | 19.80 | 10,292 | -0.70(-3.41%) |
Jul 15, 2019 | 21.00 | 21.40 | 20.00 | 20.50 | 1,118 | -0.20(-0.97%) |
Jul 12, 2019 | 21.50 | 22.05 | 20.70 | 20.70 | 720 | -0.40(-1.90%) |
Jul 11, 2019 | 21.25 | 21.75 | 20.95 | 21.10 | 1,900 | -0.10(-0.47%) |
Jul 10, 2019 | 20.45 | 21.25 | 20.45 | 21.20 | 1,217 | +0.45(+2.17%) |
Jul 09, 2019 | 20.95 | 20.95 | 20.75 | 20.75 | 589 | +0.20(+0.97%) |
Jul 08, 2019 | 20.65 | 20.65 | 20.55 | 20.55 | 379 | +0.55(+2.75%) |
Jul 05, 2019 | 20.60 | 20.60 | 19.86 | 20.00 | 680 | -0.43(-2.09%) |
Jul 03, 2019 | 19.20 | 20.53 | 19.20 | 20.43 | 1,320 | -0.82(-3.88%) |
Jul 02, 2019 | 21.40 | 21.40 | 21.07 | 21.25 | 155 | -0.25(-1.16%) |
Jul 01, 2019 | 21.50 | 21.50 | 21.23 | 21.50 | 258 | +0.00(+0.00%) |
Jun 28, 2019 | 20.25 | 21.50 | 20.25 | 21.50 | 2,960 | +1.00(+4.88%) |
Jun 27, 2019 | 20.43 | 20.60 | 20.43 | 20.50 | 437 | -0.10(-0.49%) |
Jun 26, 2019 | 20.35 | 20.60 | 20.35 | 20.60 | 397 | +0.00(+0.00%) |
Jun 25, 2019 | 20.05 | 20.60 | 20.05 | 20.60 | 312 | +0.30(+1.48%) |
Jun 24, 2019 | 20.15 | 20.50 | 20.10 | 20.30 | 746 | -0.25(-1.22%) |
Jun 21, 2019 | 20.05 | 20.55 | 20.00 | 20.55 | 1,480 | +0.00(+0.00%) |
Jun 20, 2019 | 20.40 | 20.55 | 20.05 | 20.55 | 825 | +0.20(+0.98%) |
Jun 19, 2019 | 20.10 | 20.35 | 20.10 | 20.35 | 567 | +0.40(+2.01%) |
Jun 18, 2019 | 20.10 | 20.10 | 19.25 | 19.95 | 952 | +0.45(+2.31%) |
Jun 17, 2019 | 20.05 | 20.15 | 19.50 | 19.50 | 706 | -0.50(-2.49%) |
Jun 14, 2019 | 20.00 | 20.10 | 19.90 | 20.00 | 2,020 | -0.15(-0.76%) |
Jun 13, 2019 | 20.15 | 20.30 | 20.15 | 20.15 | 1,560 | +0.05(+0.25%) |
Jun 12, 2019 | 20.05 | 20.30 | 20.05 | 20.10 | 494 | +0.80(+4.15%) |
Jun 11, 2019 | 20.00 | 20.19 | 19.25 | 19.30 | 1,015 | -1.00(-4.93%) |
Jun 10, 2019 | 20.05 | 20.30 | 20.05 | 20.30 | 139 | +0.30(+1.50%) |
Jun 07, 2019 | 20.10 | 20.10 | 20.00 | 20.00 | 80 | -0.05(-0.25%) |
Jun 06, 2019 | 20.10 | 20.60 | 20.05 | 20.05 | 586 | -0.20(-1.00%) |
Jun 05, 2019 | 20.05 | 20.25 | 20.05 | 20.25 | 75 | +0.05(+0.26%) |
Jun 04, 2019 | 20.35 | 20.35 | 20.20 | 20.20 | 119 | +0.45(+2.28%) |
Jun 03, 2019 | 19.75 | 19.75 | 7 | +0.00(+0.00%) | ||
May 31, 2019 | 20.35 | 20.38 | 19.75 | 19.75 | 180 | +0.00(+0.00%) |
May 30, 2019 | 19.90 | 19.90 | 19.75 | 19.75 | 189 | -0.30(-1.50%) |
May 29, 2019 | 20.15 | 20.15 | 19.52 | 20.05 | 293 | -0.35(-1.72%) |
May 28, 2019 | 20.20 | 20.55 | 20.20 | 20.40 | 126 | -0.60(-2.86%) |
May 24, 2019 | 20.85 | 21.00 | 20.85 | 21.00 | 40 | +0.35(+1.69%) |
May 23, 2019 | 20.10 | 20.65 | 20.10 | 20.65 | 92 | -0.30(-1.43%) |
May 22, 2019 | 20.35 | 20.95 | 20.35 | 20.95 | 112 | +0.30(+1.45%) |
May 21, 2019 | 20.90 | 21.25 | 20.25 | 20.65 | 7,131 | -0.30(-1.43%) |
May 20, 2019 | 20.15 | 20.95 | 20.10 | 20.95 | 302 | +0.50(+2.44%) |
May 17, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 80 | +0.00(+0.00%) |
May 16, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 65 | +0.05(+0.25%) |
May 15, 2019 | 20.05 | 20.50 | 19.77 | 20.40 | 488 | +0.36(+1.81%) |
May 14, 2019 | 20.70 | 20.70 | 20.04 | 20.04 | 756 | -0.16(-0.81%) |
May 13, 2019 | 20.50 | 20.50 | 19.40 | 20.20 | 1,197 | -0.30(-1.46%) |
May 10, 2019 | 20.35 | 20.50 | 20.15 | 20.50 | 300 | +0.05(+0.24%) |
May 09, 2019 | 20.00 | 20.90 | 19.75 | 20.45 | 1,806 | -0.55(-2.62%) |
May 08, 2019 | 20.85 | 21.10 | 20.85 | 21.00 | 856 | +0.20(+0.96%) |
May 07, 2019 | 20.60 | 20.85 | 20.60 | 20.80 | 1,076 | +0.30(+1.46%) |
May 06, 2019 | 20.55 | 20.90 | 20.50 | 20.50 | 1,165 | +0.25(+1.23%) |
May 03, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20 | +0.00(+0.00%) |
May 02, 2019 | 20.35 | 20.35 | 20.05 | 20.25 | 2,321 | -0.30(-1.46%) |